From e727d44c7caf6c2738a280a470e2eaf918582985 Mon Sep 17 00:00:00 2001 From: Github Actions Date: Tue, 8 Oct 2024 06:15:00 +0000 Subject: [PATCH] Commit from GitHub Actions (Scrape Stonk Prices) --- data/KMX_full.json | 2 +- data/KMX_partial.json | 2 +- data/MU_full.json | 2 +- data/MU_partial.json | 2 +- data/NKE_full.json | 2 +- data/NKE_partial.json | 2 +- data/SFIX_full.json | 2 +- data/SFIX_partial.json | 2 +- 8 files changed, 8 insertions(+), 8 deletions(-) diff --git a/data/KMX_full.json b/data/KMX_full.json index a22286a89..13697a8c4 100644 --- a/data/KMX_full.json +++ b/data/KMX_full.json @@ -1 +1 @@ -[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.58,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":0.86,"reported":0.85,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":6945,"close":75.2,"high":76.89,"low":73.84,"open":76.89,"volume":1938600},{"timestamp":1726147800,"date":"2024-09-12","index":6946,"close":76.28,"high":76.91,"low":74.61,"open":75.44,"volume":1232500},{"timestamp":1726234200,"date":"2024-09-13","index":6947,"close":78.78,"high":78.95,"low":77.16,"open":77.16,"volume":1489400},{"timestamp":1726493400,"date":"2024-09-16","index":6948,"close":79.04,"high":80.78,"low":78.32,"open":79.6,"volume":1271400},{"timestamp":1726579800,"date":"2024-09-17","index":6949,"close":79.39,"high":80.52,"low":78.92,"open":79.73,"volume":1831600},{"timestamp":1726666200,"date":"2024-09-18","index":6950,"close":77.21,"high":79.94,"low":77.07,"open":79.35,"volume":2652600},{"timestamp":1726752600,"date":"2024-09-19","index":6951,"close":77.39,"high":79.45,"low":77,"open":79.4,"volume":2873500},{"timestamp":1726839000,"date":"2024-09-20","index":6952,"close":76.1,"high":77.91,"low":75.53,"open":77.15,"volume":3706700},{"timestamp":1727098200,"date":"2024-09-23","index":6953,"close":76.45,"high":77.18,"low":75.83,"open":76.42,"volume":1818100},{"timestamp":1727184600,"date":"2024-09-24","index":6954,"close":76.5,"high":76.55,"low":75.69,"open":76.5,"volume":2471300},{"timestamp":1727271000,"date":"2024-09-25","index":6955,"close":74.49,"high":76.42,"low":74.36,"open":76.41,"volume":3611900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":6956,"close":78.21,"high":79.71,"low":72.73,"open":72.99,"volume":6531600},{"timestamp":1727443800,"date":"2024-09-27","index":6957,"close":77.32,"high":79.17,"low":76.29,"open":78.87,"volume":2728200},{"timestamp":1727703000,"date":"2024-09-30","index":6958,"close":77.38,"high":77.83,"low":76.41,"open":76.93,"volume":2010900},{"timestamp":1727789400,"date":"2024-10-01","index":6959,"close":78.17,"high":78.61,"low":75.84,"open":76.82,"volume":2419700},{"timestamp":1727875800,"date":"2024-10-02","index":6960,"close":75.43,"high":77.48,"low":75.21,"open":77.45,"volume":1681300},{"timestamp":1727962200,"date":"2024-10-03","index":6961,"close":74.19,"high":74.86,"low":73.7,"open":74.86,"volume":1494800},{"timestamp":1728048600,"date":"2024-10-04","index":6962,"close":73.09,"high":75.64,"low":72.57,"open":75.4,"volume":2158300},{"timestamp":1728331202,"date":"2024-10-07","index":6963,"close":72.27,"high":73.12,"low":71.06,"open":72.5,"volume":2141986},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-06-21","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1717594200,"date":"2024-06-05","index":6878,"close":72.3,"high":72.36,"low":70.1,"open":71.03,"volume":1345900},{"timestamp":1717680600,"date":"2024-06-06","index":6879,"close":70.07,"high":71.75,"low":69.89,"open":70.5,"volume":1713600},{"timestamp":1717767000,"date":"2024-06-07","index":6880,"close":69.17,"high":69.66,"low":68.82,"open":69.16,"volume":1766100},{"timestamp":1718026200,"date":"2024-06-10","index":6881,"close":68.47,"high":69.38,"low":68.36,"open":69.03,"volume":1682500},{"timestamp":1718112600,"date":"2024-06-11","index":6882,"close":68.88,"high":69.54,"low":67.59,"open":68.21,"volume":1675700},{"timestamp":1718199000,"date":"2024-06-12","index":6883,"close":70.1,"high":73,"low":70.09,"open":70.78,"volume":2093200},{"timestamp":1718285400,"date":"2024-06-13","index":6884,"close":70.29,"high":70.89,"low":69.08,"open":69.64,"volume":1348800},{"timestamp":1718371800,"date":"2024-06-14","index":6885,"close":69.91,"high":69.94,"low":68.01,"open":69.36,"volume":2010900},{"timestamp":1718631000,"date":"2024-06-17","index":6886,"close":71.68,"high":71.79,"low":69.39,"open":69.75,"volume":2075900},{"timestamp":1718717400,"date":"2024-06-18","index":6887,"close":71.5,"high":72.04,"low":70.31,"open":71.25,"volume":2819900},{"timestamp":1718890200,"date":"2024-06-20","index":6888,"close":71.36,"high":72.05,"low":70.51,"open":71.09,"volume":4955500}],"post":[{"timestamp":1718976600,"date":"2024-06-21","index":6889,"close":71.63,"high":74.85,"low":70.67,"open":73.74,"volume":5677800},{"timestamp":1719235800,"date":"2024-06-24","index":6890,"close":73.18,"high":73.83,"low":70.88,"open":70.97,"volume":3581600},{"timestamp":1719322200,"date":"2024-06-25","index":6891,"close":71.77,"high":73.65,"low":71.24,"open":73,"volume":2880600},{"timestamp":1719408600,"date":"2024-06-26","index":6892,"close":72.73,"high":72.83,"low":71.05,"open":71.33,"volume":1936300},{"timestamp":1719495000,"date":"2024-06-27","index":6893,"close":73.33,"high":73.49,"low":72.2,"open":73.01,"volume":1365400},{"timestamp":1719581400,"date":"2024-06-28","index":6894,"close":73.34,"high":74.57,"low":72.86,"open":73.19,"volume":2223400},{"timestamp":1719840600,"date":"2024-07-01","index":6895,"close":71.21,"high":73.96,"low":71.18,"open":73.15,"volume":1649300},{"timestamp":1719927000,"date":"2024-07-02","index":6896,"close":73.28,"high":73.33,"low":70.75,"open":71.29,"volume":1900100},{"timestamp":1720013400,"date":"2024-07-03","index":6897,"close":72.88,"high":74.61,"low":72.8,"open":73.7,"volume":1315100},{"timestamp":1720186200,"date":"2024-07-05","index":6898,"close":71.58,"high":72.78,"low":71.46,"open":72.78,"volume":2293600},{"timestamp":1720445400,"date":"2024-07-08","index":6899,"close":73,"high":73.34,"low":72.13,"open":72.19,"volume":1293600}]},{"date":"2024-04-11","estimated":0.49,"reported":0.32,"pre":[{"timestamp":1711459800,"date":"2024-03-26","index":6829,"close":85.75,"high":87.4,"low":85.63,"open":86.3,"volume":1640000},{"timestamp":1711546200,"date":"2024-03-27","index":6830,"close":86.98,"high":87.21,"low":85.71,"open":86.01,"volume":1638000},{"timestamp":1711632600,"date":"2024-03-28","index":6831,"close":87.11,"high":88.22,"low":86.92,"open":87.25,"volume":1937900},{"timestamp":1711978200,"date":"2024-04-01","index":6832,"close":85.94,"high":86.61,"low":85.08,"open":86.33,"volume":2028900},{"timestamp":1712064600,"date":"2024-04-02","index":6833,"close":83.81,"high":85.7,"low":83.71,"open":85.13,"volume":2115800},{"timestamp":1712151000,"date":"2024-04-03","index":6834,"close":83.62,"high":84.2,"low":82.74,"open":83.68,"volume":2722500},{"timestamp":1712237400,"date":"2024-04-04","index":6835,"close":80.67,"high":84.53,"low":80.28,"open":83.94,"volume":2161200},{"timestamp":1712323800,"date":"2024-04-05","index":6836,"close":81.49,"high":81.86,"low":80.03,"open":80.5,"volume":1693800},{"timestamp":1712583000,"date":"2024-04-08","index":6837,"close":82.87,"high":83.78,"low":82.24,"open":83.07,"volume":1758900},{"timestamp":1712669400,"date":"2024-04-09","index":6838,"close":83.39,"high":84.02,"low":82.8,"open":83.05,"volume":1844400},{"timestamp":1712755800,"date":"2024-04-10","index":6839,"close":79.3,"high":80.92,"low":78.9,"open":80.52,"volume":3605800}],"post":[{"timestamp":1712842200,"date":"2024-04-11","index":6840,"close":71.98,"high":74.46,"low":68.5,"open":73.38,"volume":14125500},{"timestamp":1712928600,"date":"2024-04-12","index":6841,"close":71.41,"high":72.47,"low":70.5,"open":70.97,"volume":4230100},{"timestamp":1713187800,"date":"2024-04-15","index":6842,"close":69.46,"high":71.93,"low":69.02,"open":71.06,"volume":3638000},{"timestamp":1713274200,"date":"2024-04-16","index":6843,"close":69.8,"high":70.14,"low":68.92,"open":69.57,"volume":3049300},{"timestamp":1713360600,"date":"2024-04-17","index":6844,"close":68.53,"high":70.25,"low":68.51,"open":69.99,"volume":2110200},{"timestamp":1713447000,"date":"2024-04-18","index":6845,"close":67.91,"high":69.67,"low":67.72,"open":68.83,"volume":2508400},{"timestamp":1713533400,"date":"2024-04-19","index":6846,"close":68.34,"high":68.75,"low":67.87,"open":68,"volume":1824400},{"timestamp":1713792600,"date":"2024-04-22","index":6847,"close":67.88,"high":68.69,"low":67.31,"open":68.4,"volume":1884200},{"timestamp":1713879000,"date":"2024-04-23","index":6848,"close":69.69,"high":70,"low":68.02,"open":68.19,"volume":1563100},{"timestamp":1713965400,"date":"2024-04-24","index":6849,"close":70.27,"high":70.78,"low":69.04,"open":69.44,"volume":2882600},{"timestamp":1714051800,"date":"2024-04-25","index":6850,"close":69.22,"high":69.56,"low":67.65,"open":69.04,"volume":2809800}]},{"date":"2023-12-21","estimated":0.43,"reported":0.52,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6754,"close":65.93,"high":67.87,"low":65.48,"open":66.54,"volume":1532700},{"timestamp":1701959400,"date":"2023-12-07","index":6755,"close":66.88,"high":67.06,"low":65.85,"open":66.23,"volume":1552400},{"timestamp":1702045800,"date":"2023-12-08","index":6756,"close":67.22,"high":68.03,"low":66.81,"open":66.92,"volume":1641900},{"timestamp":1702305000,"date":"2023-12-11","index":6757,"close":67.02,"high":68,"low":66.46,"open":67.24,"volume":1115600},{"timestamp":1702391400,"date":"2023-12-12","index":6758,"close":65.96,"high":66.78,"low":65.38,"open":66.54,"volume":1311700},{"timestamp":1702477800,"date":"2023-12-13","index":6759,"close":71.05,"high":71.45,"low":65.93,"open":65.97,"volume":2991900},{"timestamp":1702564200,"date":"2023-12-14","index":6760,"close":75,"high":76.38,"low":72.47,"open":72.47,"volume":4292600},{"timestamp":1702650600,"date":"2023-12-15","index":6761,"close":74.74,"high":76.66,"low":74.28,"open":75.16,"volume":3902200},{"timestamp":1702909800,"date":"2023-12-18","index":6762,"close":75.39,"high":76.01,"low":74.21,"open":74.96,"volume":2705300},{"timestamp":1702996200,"date":"2023-12-19","index":6763,"close":76.64,"high":77.43,"low":75.01,"open":75.2,"volume":3400500},{"timestamp":1703082600,"date":"2023-12-20","index":6764,"close":74.68,"high":77.17,"low":74.61,"open":75.94,"volume":3818500}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6765,"close":78.55,"high":84.2,"low":77.23,"open":84.2,"volume":7568000},{"timestamp":1703255400,"date":"2023-12-22","index":6766,"close":76.52,"high":78.93,"low":76.09,"open":77.94,"volume":2308500},{"timestamp":1703601000,"date":"2023-12-26","index":6767,"close":76.18,"high":76.47,"low":74.32,"open":76.41,"volume":2240700},{"timestamp":1703687400,"date":"2023-12-27","index":6768,"close":78,"high":78.29,"low":75.98,"open":76.38,"volume":2110100},{"timestamp":1703773800,"date":"2023-12-28","index":6769,"close":77.84,"high":78.02,"low":76.77,"open":77.42,"volume":1057200},{"timestamp":1703860200,"date":"2023-12-29","index":6770,"close":76.74,"high":77.52,"low":76.47,"open":76.73,"volume":1408800},{"timestamp":1704205800,"date":"2024-01-02","index":6771,"close":76.2,"high":77.63,"low":75.41,"open":76.55,"volume":2176300},{"timestamp":1704292200,"date":"2024-01-03","index":6772,"close":72.53,"high":75.28,"low":72.16,"open":74.53,"volume":2473300},{"timestamp":1704378600,"date":"2024-01-04","index":6773,"close":71.83,"high":72.86,"low":71.5,"open":72.14,"volume":1653400},{"timestamp":1704465000,"date":"2024-01-05","index":6774,"close":73,"high":74.09,"low":71.18,"open":71.42,"volume":1536000},{"timestamp":1704724200,"date":"2024-01-08","index":6775,"close":73.01,"high":73.89,"low":72.18,"open":72.82,"volume":1469600}]},{"date":"2023-09-28","estimated":0.78,"reported":0.75,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":6695,"close":80.54,"high":81.75,"low":80.36,"open":81.57,"volume":668000},{"timestamp":1694698200,"date":"2023-09-14","index":6696,"close":83.85,"high":83.91,"low":80.97,"open":81.06,"volume":1825500},{"timestamp":1694784600,"date":"2023-09-15","index":6697,"close":83.24,"high":84.56,"low":82.41,"open":84.04,"volume":1983400},{"timestamp":1695043800,"date":"2023-09-18","index":6698,"close":82.41,"high":83.59,"low":81.99,"open":83.01,"volume":936900},{"timestamp":1695130200,"date":"2023-09-19","index":6699,"close":82.04,"high":82.12,"low":80.27,"open":82.12,"volume":1509000},{"timestamp":1695216600,"date":"2023-09-20","index":6700,"close":81.42,"high":83.24,"low":81.32,"open":82.05,"volume":928500},{"timestamp":1695303000,"date":"2023-09-21","index":6701,"close":78.9,"high":81.12,"low":78.87,"open":80.72,"volume":1452500},{"timestamp":1695389400,"date":"2023-09-22","index":6702,"close":76.66,"high":79.5,"low":76.43,"open":79.13,"volume":1903300},{"timestamp":1695648600,"date":"2023-09-25","index":6703,"close":77.77,"high":79.32,"low":77.51,"open":79.32,"volume":2805200},{"timestamp":1695735000,"date":"2023-09-26","index":6704,"close":78.25,"high":78.7,"low":76.73,"open":77.08,"volume":2295000},{"timestamp":1695821400,"date":"2023-09-27","index":6705,"close":79.69,"high":80.13,"low":77.99,"open":78.52,"volume":3992400}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":6706,"close":69.01,"high":73.32,"low":68.9,"open":70.39,"volume":13882000},{"timestamp":1695994200,"date":"2023-09-29","index":6707,"close":70.73,"high":72.44,"low":68.73,"open":69.62,"volume":5053200},{"timestamp":1696253400,"date":"2023-10-02","index":6708,"close":69.74,"high":71.52,"low":69.52,"open":70.55,"volume":2793500},{"timestamp":1696339800,"date":"2023-10-03","index":6709,"close":68.99,"high":69.89,"low":68.7,"open":69.22,"volume":3447700},{"timestamp":1696426200,"date":"2023-10-04","index":6710,"close":68.19,"high":69.24,"low":67.95,"open":68.73,"volume":3023600},{"timestamp":1696512600,"date":"2023-10-05","index":6711,"close":66.1,"high":68.04,"low":64.96,"open":67.9,"volume":3394700},{"timestamp":1696599000,"date":"2023-10-06","index":6712,"close":66.21,"high":67.13,"low":64.38,"open":65.78,"volume":2434400},{"timestamp":1696858200,"date":"2023-10-09","index":6713,"close":67.68,"high":67.71,"low":65,"open":65.32,"volume":1490400},{"timestamp":1696944600,"date":"2023-10-10","index":6714,"close":70.04,"high":70.39,"low":67.42,"open":67.42,"volume":2537000},{"timestamp":1697031000,"date":"2023-10-11","index":6715,"close":69.1,"high":70.6,"low":68.01,"open":70.41,"volume":2129300},{"timestamp":1697117400,"date":"2023-10-12","index":6716,"close":68.35,"high":68.98,"low":67.1,"open":68.78,"volume":1900800}]},{"date":"2023-06-23","estimated":0.79,"reported":1.16,"pre":[{"timestamp":1686144600,"date":"2023-06-07","index":6628,"close":79.13,"high":81.13,"low":78.72,"open":80,"volume":2772400},{"timestamp":1686231000,"date":"2023-06-08","index":6629,"close":79.89,"high":80.48,"low":78.58,"open":80.05,"volume":1379000},{"timestamp":1686317400,"date":"2023-06-09","index":6630,"close":78.81,"high":80.71,"low":78.31,"open":80.37,"volume":1172200},{"timestamp":1686576600,"date":"2023-06-12","index":6631,"close":79.53,"high":80.05,"low":77.67,"open":78.41,"volume":1327700},{"timestamp":1686663000,"date":"2023-06-13","index":6632,"close":80.61,"high":81.22,"low":80.14,"open":80.2,"volume":1281200},{"timestamp":1686749400,"date":"2023-06-14","index":6633,"close":79.7,"high":81.75,"low":79.1,"open":80.8,"volume":1325200},{"timestamp":1686835800,"date":"2023-06-15","index":6634,"close":80.85,"high":81.14,"low":78.62,"open":78.71,"volume":1078700},{"timestamp":1686922200,"date":"2023-06-16","index":6635,"close":79.63,"high":81.36,"low":79.25,"open":81.16,"volume":2315900},{"timestamp":1687267800,"date":"2023-06-20","index":6636,"close":78.59,"high":80.16,"low":78.37,"open":79.32,"volume":1622800},{"timestamp":1687354200,"date":"2023-06-21","index":6637,"close":78.3,"high":79.06,"low":77.27,"open":78.39,"volume":1706300},{"timestamp":1687440600,"date":"2023-06-22","index":6638,"close":78.32,"high":78.68,"low":77.03,"open":77.97,"volume":2525800}],"post":[{"timestamp":1687527000,"date":"2023-06-23","index":6639,"close":86.21,"high":87.06,"low":83.5,"open":84.21,"volume":14440900},{"timestamp":1687786200,"date":"2023-06-26","index":6640,"close":81.25,"high":86.52,"low":80.96,"open":86.41,"volume":4005500},{"timestamp":1687872600,"date":"2023-06-27","index":6641,"close":82.42,"high":82.74,"low":80.62,"open":81.72,"volume":2283500},{"timestamp":1687959000,"date":"2023-06-28","index":6642,"close":84.37,"high":85.09,"low":82.11,"open":82.42,"volume":4015300},{"timestamp":1688045400,"date":"2023-06-29","index":6643,"close":84.34,"high":85.21,"low":83.87,"open":84.33,"volume":1731400},{"timestamp":1688131800,"date":"2023-06-30","index":6644,"close":83.7,"high":85.67,"low":83.34,"open":85.3,"volume":1970000},{"timestamp":1688391000,"date":"2023-07-03","index":6645,"close":82.16,"high":84,"low":81.94,"open":83.09,"volume":934100},{"timestamp":1688563800,"date":"2023-07-05","index":6646,"close":82.24,"high":82.72,"low":81.5,"open":82.17,"volume":1415100},{"timestamp":1688650200,"date":"2023-07-06","index":6647,"close":81.03,"high":81.66,"low":80.37,"open":81.33,"volume":1616500},{"timestamp":1688736600,"date":"2023-07-07","index":6648,"close":81.39,"high":82.37,"low":80.85,"open":80.95,"volume":1570200},{"timestamp":1688995800,"date":"2023-07-10","index":6649,"close":82.65,"high":83.26,"low":81,"open":81.09,"volume":1518100}]},{"date":"2023-04-11","estimated":0.24,"reported":0.44,"pre":[{"timestamp":1679664600,"date":"2023-03-24","index":6577,"close":57.78,"high":58.01,"low":55.88,"open":56.19,"volume":3122600},{"timestamp":1679923800,"date":"2023-03-27","index":6578,"close":58.27,"high":58.98,"low":57.5,"open":58.62,"volume":2544300},{"timestamp":1680010200,"date":"2023-03-28","index":6579,"close":58.27,"high":59.4,"low":57.91,"open":58.16,"volume":1328900},{"timestamp":1680096600,"date":"2023-03-29","index":6580,"close":59.53,"high":59.72,"low":58.22,"open":58.93,"volume":1318400},{"timestamp":1680183000,"date":"2023-03-30","index":6581,"close":61.1,"high":61.91,"low":60.58,"open":60.8,"volume":1911600},{"timestamp":1680269400,"date":"2023-03-31","index":6582,"close":64.28,"high":64.43,"low":61.14,"open":61.33,"volume":2080400},{"timestamp":1680528600,"date":"2023-04-03","index":6583,"close":64.58,"high":65.24,"low":63.95,"open":64.58,"volume":1797500},{"timestamp":1680615000,"date":"2023-04-04","index":6584,"close":63.5,"high":65,"low":62.84,"open":64.92,"volume":2024200},{"timestamp":1680701400,"date":"2023-04-05","index":6585,"close":62.44,"high":63.37,"low":61.15,"open":62.97,"volume":1871800},{"timestamp":1680787800,"date":"2023-04-06","index":6586,"close":64.33,"high":64.61,"low":61.97,"open":62.51,"volume":1671100},{"timestamp":1681133400,"date":"2023-04-10","index":6587,"close":65.86,"high":66.11,"low":63.56,"open":63.8,"volume":3867700}],"post":[{"timestamp":1681219800,"date":"2023-04-11","index":6588,"close":72.21,"high":73.57,"low":69.12,"open":69.65,"volume":12741100},{"timestamp":1681306200,"date":"2023-04-12","index":6589,"close":68.58,"high":73.06,"low":67.26,"open":73,"volume":5388500},{"timestamp":1681392600,"date":"2023-04-13","index":6590,"close":69.01,"high":70.28,"low":67.13,"open":69.67,"volume":3072000},{"timestamp":1681479000,"date":"2023-04-14","index":6591,"close":69.46,"high":71.5,"low":68.49,"open":69.6,"volume":2795800},{"timestamp":1681738200,"date":"2023-04-17","index":6592,"close":69.6,"high":69.8,"low":68.46,"open":69.24,"volume":1613800},{"timestamp":1681824600,"date":"2023-04-18","index":6593,"close":69.07,"high":69.94,"low":68.67,"open":69.37,"volume":1506000},{"timestamp":1681911000,"date":"2023-04-19","index":6594,"close":68.12,"high":68.33,"low":67.21,"open":67.96,"volume":1836800},{"timestamp":1681997400,"date":"2023-04-20","index":6595,"close":67.45,"high":68.01,"low":66.25,"open":67.15,"volume":1913700},{"timestamp":1682083800,"date":"2023-04-21","index":6596,"close":69.16,"high":69.26,"low":66.65,"open":67.72,"volume":1514300},{"timestamp":1682343000,"date":"2023-04-24","index":6597,"close":68.88,"high":69.42,"low":68.49,"open":68.75,"volume":1136500},{"timestamp":1682429400,"date":"2023-04-25","index":6598,"close":67.36,"high":68.8,"low":67.35,"open":68.43,"volume":1397200}]},{"date":"2022-12-22","estimated":0.7,"reported":0.24,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":6504,"close":65.1,"high":66.32,"low":63.99,"open":65.16,"volume":1572900},{"timestamp":1670509800,"date":"2022-12-08","index":6505,"close":65.48,"high":65.85,"low":63.96,"open":65.34,"volume":1268700},{"timestamp":1670596200,"date":"2022-12-09","index":6506,"close":65.7,"high":66.86,"low":64.45,"open":64.75,"volume":1200300},{"timestamp":1670855400,"date":"2022-12-12","index":6507,"close":65.86,"high":66.14,"low":65,"open":65.67,"volume":1649200},{"timestamp":1670941800,"date":"2022-12-13","index":6508,"close":67.18,"high":69.32,"low":65.67,"open":68.26,"volume":2178200},{"timestamp":1671028200,"date":"2022-12-14","index":6509,"close":67.71,"high":68.08,"low":65.26,"open":66.67,"volume":2733100},{"timestamp":1671114600,"date":"2022-12-15","index":6510,"close":65.39,"high":66.84,"low":64.43,"open":66.72,"volume":2611600},{"timestamp":1671201000,"date":"2022-12-16","index":6511,"close":61.44,"high":64.84,"low":60.65,"open":64.3,"volume":7556500},{"timestamp":1671460200,"date":"2022-12-19","index":6512,"close":58.09,"high":61.9,"low":57.63,"open":61,"volume":4305700},{"timestamp":1671546600,"date":"2022-12-20","index":6513,"close":57.76,"high":58.58,"low":56.27,"open":57.32,"volume":4290900},{"timestamp":1671633000,"date":"2022-12-21","index":6514,"close":59.37,"high":60.02,"low":57.58,"open":58.54,"volume":4610700}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":6515,"close":57.2,"high":57.28,"low":52.1,"open":52.1,"volume":16492900},{"timestamp":1671805800,"date":"2022-12-23","index":6516,"close":60.16,"high":60.63,"low":56.26,"open":56.57,"volume":6668100},{"timestamp":1672151400,"date":"2022-12-27","index":6517,"close":60.42,"high":61.11,"low":58.22,"open":59.81,"volume":4434500},{"timestamp":1672237800,"date":"2022-12-28","index":6518,"close":59.24,"high":61.03,"low":58.77,"open":60.43,"volume":3137300},{"timestamp":1672324200,"date":"2022-12-29","index":6519,"close":61.26,"high":61.92,"low":59.52,"open":59.89,"volume":2410800},{"timestamp":1672410600,"date":"2022-12-30","index":6520,"close":60.89,"high":61.17,"low":59.61,"open":60.4,"volume":2141000},{"timestamp":1672756200,"date":"2023-01-03","index":6521,"close":60.64,"high":63.25,"low":59.66,"open":61.7,"volume":2448500},{"timestamp":1672842600,"date":"2023-01-04","index":6522,"close":65.12,"high":65.14,"low":61.71,"open":62,"volume":3238200},{"timestamp":1672929000,"date":"2023-01-05","index":6523,"close":63.34,"high":64.1,"low":62.81,"open":63.8,"volume":2967300},{"timestamp":1673015400,"date":"2023-01-06","index":6524,"close":65.78,"high":65.82,"low":62.59,"open":63.67,"volume":2428300},{"timestamp":1673274600,"date":"2023-01-09","index":6525,"close":67.07,"high":68.07,"low":66.01,"open":66.22,"volume":2666600}]},{"date":"2022-09-29","estimated":1.39,"reported":0.79,"pre":[{"timestamp":1663162200,"date":"2022-09-14","index":6445,"close":85.4,"high":86.51,"low":83.3,"open":85.93,"volume":1044400},{"timestamp":1663248600,"date":"2022-09-15","index":6446,"close":84.98,"high":86.9,"low":84.49,"open":86.07,"volume":1090200},{"timestamp":1663335000,"date":"2022-09-16","index":6447,"close":84.73,"high":85.54,"low":83.08,"open":84.25,"volume":1987600},{"timestamp":1663594200,"date":"2022-09-19","index":6448,"close":86.18,"high":86.33,"low":83.7,"open":84.24,"volume":1089400},{"timestamp":1663680600,"date":"2022-09-20","index":6449,"close":82.19,"high":85.08,"low":80.5,"open":84.76,"volume":1693100},{"timestamp":1663767000,"date":"2022-09-21","index":6450,"close":81.06,"high":84.44,"low":80.97,"open":82.65,"volume":1272900},{"timestamp":1663853400,"date":"2022-09-22","index":6451,"close":79.77,"high":81.56,"low":79.57,"open":80.56,"volume":1412500},{"timestamp":1663939800,"date":"2022-09-23","index":6452,"close":79.49,"high":79.56,"low":76,"open":78.33,"volume":2517300},{"timestamp":1664199000,"date":"2022-09-26","index":6453,"close":79.97,"high":81.38,"low":79.08,"open":79.49,"volume":1756000},{"timestamp":1664285400,"date":"2022-09-27","index":6454,"close":81.15,"high":82.37,"low":79.84,"open":81.34,"volume":1532200},{"timestamp":1664371800,"date":"2022-09-28","index":6455,"close":86.42,"high":86.85,"low":82.12,"open":82.35,"volume":3076900}],"post":[{"timestamp":1664458200,"date":"2022-09-29","index":6456,"close":65.16,"high":75.99,"low":64.44,"open":73.75,"volume":17197900},{"timestamp":1664544600,"date":"2022-09-30","index":6457,"close":66.02,"high":67.66,"low":63.61,"open":65,"volume":5557300},{"timestamp":1664803800,"date":"2022-10-03","index":6458,"close":67.74,"high":69.28,"low":64.3,"open":65.39,"volume":3580100},{"timestamp":1664890200,"date":"2022-10-04","index":6459,"close":68.45,"high":70.17,"low":67.19,"open":69.16,"volume":2480600},{"timestamp":1664976600,"date":"2022-10-05","index":6460,"close":66.71,"high":67.74,"low":64.71,"open":67.26,"volume":3143700},{"timestamp":1665063000,"date":"2022-10-06","index":6461,"close":65.39,"high":67.83,"low":64.48,"open":66.89,"volume":2104500},{"timestamp":1665149400,"date":"2022-10-07","index":6462,"close":62.31,"high":64.69,"low":61.65,"open":64.18,"volume":2247200},{"timestamp":1665408600,"date":"2022-10-10","index":6463,"close":63.6,"high":65.04,"low":61.87,"open":62.4,"volume":2605000},{"timestamp":1665495000,"date":"2022-10-11","index":6464,"close":63.04,"high":64.64,"low":61.99,"open":63.6,"volume":2310800},{"timestamp":1665581400,"date":"2022-10-12","index":6465,"close":62.11,"high":63.29,"low":61.73,"open":63.18,"volume":1712500},{"timestamp":1665667800,"date":"2022-10-13","index":6466,"close":62.39,"high":63.6,"low":59.23,"open":60.62,"volume":1978600}]},{"date":"2022-06-24","estimated":1.49,"reported":1.56,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":6378,"close":102.24,"high":103.01,"low":98.57,"open":98.57,"volume":1840400},{"timestamp":1654781400,"date":"2022-06-09","index":6379,"close":99.93,"high":103.22,"low":99.89,"open":102,"volume":1102900},{"timestamp":1654867800,"date":"2022-06-10","index":6380,"close":96.03,"high":99.35,"low":95.32,"open":97.61,"volume":1163700},{"timestamp":1655127000,"date":"2022-06-13","index":6381,"close":88.81,"high":93.62,"low":88.06,"open":92.81,"volume":2047100},{"timestamp":1655213400,"date":"2022-06-14","index":6382,"close":89.79,"high":91.78,"low":89.08,"open":89.08,"volume":1367600},{"timestamp":1655299800,"date":"2022-06-15","index":6383,"close":91.54,"high":93.4,"low":90.07,"open":90.88,"volume":1115000},{"timestamp":1655386200,"date":"2022-06-16","index":6384,"close":85.76,"high":89.55,"low":84.37,"open":89.03,"volume":2538800},{"timestamp":1655472600,"date":"2022-06-17","index":6385,"close":86.99,"high":88.57,"low":85.04,"open":85.39,"volume":2731500},{"timestamp":1655818200,"date":"2022-06-21","index":6386,"close":87.68,"high":89.63,"low":87.5,"open":88.82,"volume":1626800},{"timestamp":1655904600,"date":"2022-06-22","index":6387,"close":89.75,"high":90.1,"low":86.7,"open":86.84,"volume":1828200},{"timestamp":1655991000,"date":"2022-06-23","index":6388,"close":91.76,"high":92,"low":88.61,"open":90.97,"volume":2470800}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":6389,"close":98.36,"high":99.22,"low":90.25,"open":91.79,"volume":4320400},{"timestamp":1656336600,"date":"2022-06-27","index":6390,"close":98.62,"high":101.05,"low":96.31,"open":99.49,"volume":2068800},{"timestamp":1656423000,"date":"2022-06-28","index":6391,"close":94.4,"high":99.64,"low":94.35,"open":98.16,"volume":1934800},{"timestamp":1656509400,"date":"2022-06-29","index":6392,"close":93.57,"high":94.35,"low":91.69,"open":94.35,"volume":1418300},{"timestamp":1656595800,"date":"2022-06-30","index":6393,"close":90.48,"high":92.43,"low":87.59,"open":92.43,"volume":1985300},{"timestamp":1656682200,"date":"2022-07-01","index":6394,"close":92.67,"high":93.98,"low":90.34,"open":90.79,"volume":1593000},{"timestamp":1657027800,"date":"2022-07-05","index":6395,"close":95.82,"high":95.91,"low":90.23,"open":90.4,"volume":1568200},{"timestamp":1657114200,"date":"2022-07-06","index":6396,"close":92.98,"high":96.18,"low":92.27,"open":95.85,"volume":1248600},{"timestamp":1657200600,"date":"2022-07-07","index":6397,"close":94.87,"high":95.43,"low":92.75,"open":93.03,"volume":1173600},{"timestamp":1657287000,"date":"2022-07-08","index":6398,"close":92.66,"high":94.85,"low":92.47,"open":94.41,"volume":1041700},{"timestamp":1657546200,"date":"2022-07-11","index":6399,"close":88.84,"high":93.03,"low":88.71,"open":91.85,"volume":1104600}]},{"date":"2022-04-12","estimated":1.25,"reported":0.98,"pre":[{"timestamp":1648474200,"date":"2022-03-28","index":6328,"close":98.63,"high":98.73,"low":95.04,"open":97.86,"volume":2218100},{"timestamp":1648560600,"date":"2022-03-29","index":6329,"close":103.82,"high":104.61,"low":100.63,"open":101.25,"volume":2282900},{"timestamp":1648647000,"date":"2022-03-30","index":6330,"close":101.53,"high":103.73,"low":101.22,"open":102.7,"volume":1304100},{"timestamp":1648733400,"date":"2022-03-31","index":6331,"close":96.48,"high":101.22,"low":96.48,"open":101.16,"volume":1931000},{"timestamp":1648819800,"date":"2022-04-01","index":6332,"close":98.49,"high":98.52,"low":95.66,"open":97.29,"volume":1527100},{"timestamp":1649079000,"date":"2022-04-04","index":6333,"close":101.37,"high":102.57,"low":98.23,"open":98.56,"volume":1679400},{"timestamp":1649165400,"date":"2022-04-05","index":6334,"close":99.82,"high":102.64,"low":98.87,"open":100,"volume":1489200},{"timestamp":1649251800,"date":"2022-04-06","index":6335,"close":97.76,"high":98.4,"low":95.22,"open":96.07,"volume":2499000},{"timestamp":1649338200,"date":"2022-04-07","index":6336,"close":99.12,"high":99.7,"low":94.35,"open":97.12,"volume":2007300},{"timestamp":1649424600,"date":"2022-04-08","index":6337,"close":102.22,"high":103.23,"low":97.86,"open":98.64,"volume":2191800},{"timestamp":1649683800,"date":"2022-04-11","index":6338,"close":103.17,"high":105.9,"low":101.04,"open":101.04,"volume":2923000}],"post":[{"timestamp":1649770200,"date":"2022-04-12","index":6339,"close":93.33,"high":101.5,"low":93.23,"open":99.63,"volume":8382700},{"timestamp":1649856600,"date":"2022-04-13","index":6340,"close":92.99,"high":94.32,"low":90.55,"open":91.51,"volume":3595500},{"timestamp":1649943000,"date":"2022-04-14","index":6341,"close":91.79,"high":94.61,"low":91.52,"open":93.7,"volume":2099900},{"timestamp":1650288600,"date":"2022-04-18","index":6342,"close":91.11,"high":92.35,"low":90.44,"open":91.3,"volume":1601800},{"timestamp":1650375000,"date":"2022-04-19","index":6343,"close":96.29,"high":96.77,"low":91.29,"open":91.43,"volume":1775400},{"timestamp":1650461400,"date":"2022-04-20","index":6344,"close":93.07,"high":97.86,"low":92.98,"open":96.87,"volume":1746300},{"timestamp":1650547800,"date":"2022-04-21","index":6345,"close":90.67,"high":93.86,"low":90.02,"open":93.5,"volume":2176300},{"timestamp":1650634200,"date":"2022-04-22","index":6346,"close":90.38,"high":91.85,"low":89.53,"open":90.26,"volume":1811400},{"timestamp":1650893400,"date":"2022-04-25","index":6347,"close":90.45,"high":90.65,"low":87.49,"open":89.61,"volume":2463600},{"timestamp":1650979800,"date":"2022-04-26","index":6348,"close":88.43,"high":90.28,"low":88.42,"open":89.62,"volume":1476300},{"timestamp":1651066200,"date":"2022-04-27","index":6349,"close":88.87,"high":90.82,"low":87.15,"open":88.05,"volume":1715700}]},{"date":"2021-12-22","estimated":1.44,"reported":1.63,"pre":[{"timestamp":1638887400,"date":"2021-12-07","index":6252,"close":149.91,"high":152.28,"low":149.4,"open":149.4,"volume":1342200},{"timestamp":1638973800,"date":"2021-12-08","index":6253,"close":148.84,"high":151.18,"low":148.03,"open":149.66,"volume":649800},{"timestamp":1639060200,"date":"2021-12-09","index":6254,"close":146.6,"high":149.45,"low":146.45,"open":148.34,"volume":669800},{"timestamp":1639146600,"date":"2021-12-10","index":6255,"close":149.48,"high":149.77,"low":146.46,"open":147.54,"volume":618900},{"timestamp":1639405800,"date":"2021-12-13","index":6256,"close":143.25,"high":150.32,"low":142.96,"open":149.83,"volume":864700},{"timestamp":1639492200,"date":"2021-12-14","index":6257,"close":141.31,"high":144.91,"low":140.22,"open":141.09,"volume":814300},{"timestamp":1639578600,"date":"2021-12-15","index":6258,"close":141.99,"high":142.65,"low":139.48,"open":141.29,"volume":932500},{"timestamp":1639665000,"date":"2021-12-16","index":6259,"close":137.4,"high":145.17,"low":136.78,"open":144.68,"volume":1040300},{"timestamp":1639751400,"date":"2021-12-17","index":6260,"close":137.54,"high":138.82,"low":134.81,"open":137.05,"volume":2080100},{"timestamp":1640010600,"date":"2021-12-20","index":6261,"close":131.75,"high":135.3,"low":130.44,"open":135.07,"volume":1272400},{"timestamp":1640097000,"date":"2021-12-21","index":6262,"close":136.99,"high":137.18,"low":132.73,"open":133.5,"volume":1694400}],"post":[{"timestamp":1640183400,"date":"2021-12-22","index":6263,"close":127.87,"high":139.8,"low":127.52,"open":139.7,"volume":4585200},{"timestamp":1640269800,"date":"2021-12-23","index":6264,"close":126.31,"high":131.2,"low":126.03,"open":128.2,"volume":1909900},{"timestamp":1640615400,"date":"2021-12-27","index":6265,"close":127.49,"high":127.88,"low":124.87,"open":126.99,"volume":1447900},{"timestamp":1640701800,"date":"2021-12-28","index":6266,"close":127.91,"high":128.62,"low":126,"open":126.95,"volume":1246900},{"timestamp":1640788200,"date":"2021-12-29","index":6267,"close":127.54,"high":128.67,"low":127.28,"open":128.29,"volume":951900},{"timestamp":1640874600,"date":"2021-12-30","index":6268,"close":128.19,"high":128.88,"low":127.37,"open":127.74,"volume":1161200},{"timestamp":1640961000,"date":"2021-12-31","index":6269,"close":130.23,"high":130.74,"low":127.4,"open":127.4,"volume":1298500},{"timestamp":1641220200,"date":"2022-01-03","index":6270,"close":127.01,"high":130.57,"low":126.92,"open":130.01,"volume":1031500},{"timestamp":1641306600,"date":"2022-01-04","index":6271,"close":123.86,"high":129.05,"low":123.03,"open":127.9,"volume":1568200},{"timestamp":1641393000,"date":"2022-01-05","index":6272,"close":119.35,"high":124.47,"low":119.31,"open":123.87,"volume":1198900},{"timestamp":1641479400,"date":"2022-01-06","index":6273,"close":119.1,"high":121.36,"low":118.31,"open":121.36,"volume":1159200}]},{"date":"2021-09-30","estimated":1.9,"reported":1.72,"pre":[{"timestamp":1631712600,"date":"2021-09-15","index":6194,"close":136.81,"high":137.11,"low":132.85,"open":135,"volume":722500},{"timestamp":1631799000,"date":"2021-09-16","index":6195,"close":139.69,"high":140.24,"low":136.34,"open":136.76,"volume":1215400},{"timestamp":1631885400,"date":"2021-09-17","index":6196,"close":140.29,"high":142.08,"low":138.9,"open":139.03,"volume":1599700},{"timestamp":1632144600,"date":"2021-09-20","index":6197,"close":138.21,"high":139.87,"low":136.54,"open":138.1,"volume":1091000},{"timestamp":1632231000,"date":"2021-09-21","index":6198,"close":136.98,"high":140.84,"low":136.68,"open":139.1,"volume":918700},{"timestamp":1632317400,"date":"2021-09-22","index":6199,"close":140.51,"high":141.66,"low":137.51,"open":138.33,"volume":1117900},{"timestamp":1632403800,"date":"2021-09-23","index":6200,"close":142.16,"high":144.84,"low":141.62,"open":142,"volume":1134600},{"timestamp":1632490200,"date":"2021-09-24","index":6201,"close":144.42,"high":144.51,"low":141.76,"open":142.18,"volume":851300},{"timestamp":1632749400,"date":"2021-09-27","index":6202,"close":145.24,"high":146.98,"low":144.86,"open":145.52,"volume":1047100},{"timestamp":1632835800,"date":"2021-09-28","index":6203,"close":143.03,"high":146.56,"low":142.51,"open":144.26,"volume":1080100},{"timestamp":1632922200,"date":"2021-09-29","index":6204,"close":146.45,"high":147.73,"low":143.82,"open":143.82,"volume":1566000}],"post":[{"timestamp":1633008600,"date":"2021-09-30","index":6205,"close":127.96,"high":135.98,"low":127.95,"open":133.21,"volume":5753900},{"timestamp":1633095000,"date":"2021-10-01","index":6206,"close":127.18,"high":129.1,"low":122.97,"open":129,"volume":2837600},{"timestamp":1633354200,"date":"2021-10-04","index":6207,"close":122.54,"high":126.86,"low":122.39,"open":125.76,"volume":1923900},{"timestamp":1633440600,"date":"2021-10-05","index":6208,"close":126.23,"high":127.68,"low":121.65,"open":122.43,"volume":1769400},{"timestamp":1633527000,"date":"2021-10-06","index":6209,"close":129.27,"high":129.34,"low":125,"open":125.19,"volume":1432700},{"timestamp":1633613400,"date":"2021-10-07","index":6210,"close":131.35,"high":132.8,"low":129.34,"open":130.26,"volume":916900},{"timestamp":1633699800,"date":"2021-10-08","index":6211,"close":130.54,"high":132.4,"low":129.78,"open":131.38,"volume":821400},{"timestamp":1633959000,"date":"2021-10-11","index":6212,"close":129.28,"high":130.74,"low":129.14,"open":130.08,"volume":682800},{"timestamp":1634045400,"date":"2021-10-12","index":6213,"close":131.56,"high":132.67,"low":129.62,"open":129.67,"volume":783500},{"timestamp":1634131800,"date":"2021-10-13","index":6214,"close":133.35,"high":133.69,"low":131.26,"open":132.18,"volume":721700},{"timestamp":1634218200,"date":"2021-10-14","index":6215,"close":135.64,"high":136.59,"low":134.11,"open":134.58,"volume":603000}]},{"date":"2021-06-25","estimated":1.63,"reported":2.63,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":6127,"close":115,"high":116.43,"low":114.94,"open":115.5,"volume":911400},{"timestamp":1623418200,"date":"2021-06-11","index":6128,"close":116.85,"high":118.72,"low":115.44,"open":115.44,"volume":951500},{"timestamp":1623677400,"date":"2021-06-14","index":6129,"close":118.1,"high":118.39,"low":116.97,"open":117.19,"volume":1133600},{"timestamp":1623763800,"date":"2021-06-15","index":6130,"close":118.83,"high":119.2,"low":117.54,"open":117.95,"volume":1171100},{"timestamp":1623850200,"date":"2021-06-16","index":6131,"close":117.47,"high":118.87,"low":116.27,"open":118.58,"volume":949100},{"timestamp":1623936600,"date":"2021-06-17","index":6132,"close":115.92,"high":118.46,"low":114.25,"open":117.51,"volume":1395800},{"timestamp":1624023000,"date":"2021-06-18","index":6133,"close":113.16,"high":114.72,"low":113.05,"open":113.18,"volume":1702100},{"timestamp":1624282200,"date":"2021-06-21","index":6134,"close":116.09,"high":116.85,"low":114.31,"open":114.31,"volume":1030100},{"timestamp":1624368600,"date":"2021-06-22","index":6135,"close":117.45,"high":117.82,"low":115.4,"open":116.11,"volume":1045500},{"timestamp":1624455000,"date":"2021-06-23","index":6136,"close":118.27,"high":118.98,"low":116.79,"open":117.22,"volume":1311600},{"timestamp":1624541400,"date":"2021-06-24","index":6137,"close":119.43,"high":120.73,"low":119.08,"open":119.25,"volume":1840500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":6138,"close":127.4,"high":128.28,"low":122.3,"open":125.68,"volume":4464600},{"timestamp":1624887000,"date":"2021-06-28","index":6139,"close":129.01,"high":129.34,"low":124.83,"open":127.56,"volume":1975900},{"timestamp":1624973400,"date":"2021-06-29","index":6140,"close":130.65,"high":131.55,"low":128.9,"open":129.51,"volume":1946300},{"timestamp":1625059800,"date":"2021-06-30","index":6141,"close":129.15,"high":131.31,"low":129.03,"open":130.07,"volume":1410500},{"timestamp":1625146200,"date":"2021-07-01","index":6142,"close":130.58,"high":131.15,"low":128.54,"open":129.5,"volume":1055300},{"timestamp":1625232600,"date":"2021-07-02","index":6143,"close":133.82,"high":134.37,"low":130.36,"open":130.76,"volume":1064600},{"timestamp":1625578200,"date":"2021-07-06","index":6144,"close":132.74,"high":133.5,"low":131.84,"open":133.48,"volume":1199800},{"timestamp":1625664600,"date":"2021-07-07","index":6145,"close":136.88,"high":137.53,"low":132.03,"open":132.03,"volume":1385900},{"timestamp":1625751000,"date":"2021-07-08","index":6146,"close":133.27,"high":135.5,"low":130.24,"open":132.35,"volume":1287100},{"timestamp":1625837400,"date":"2021-07-09","index":6147,"close":134.84,"high":135.66,"low":133.38,"open":135.45,"volume":743700},{"timestamp":1626096600,"date":"2021-07-12","index":6148,"close":135.42,"high":136.45,"low":134,"open":134.47,"volume":682700}]},{"date":"2021-04-01","estimated":1.26,"reported":1.27,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":6068,"close":132.05,"high":132.35,"low":130.19,"open":131.5,"volume":823200},{"timestamp":1616074200,"date":"2021-03-18","index":6069,"close":134.56,"high":136.43,"low":130.91,"open":131.89,"volume":1111200},{"timestamp":1616160600,"date":"2021-03-19","index":6070,"close":133.24,"high":134.41,"low":131.24,"open":134.41,"volume":1811000},{"timestamp":1616419800,"date":"2021-03-22","index":6071,"close":132.3,"high":133.99,"low":130.41,"open":133.49,"volume":818400},{"timestamp":1616506200,"date":"2021-03-23","index":6072,"close":131.02,"high":132.38,"low":130.56,"open":131.56,"volume":685900},{"timestamp":1616592600,"date":"2021-03-24","index":6073,"close":128.35,"high":132.7,"low":128.16,"open":131.02,"volume":1015300},{"timestamp":1616679000,"date":"2021-03-25","index":6074,"close":130.6,"high":131.44,"low":126.37,"open":127.39,"volume":1158300},{"timestamp":1616765400,"date":"2021-03-26","index":6075,"close":133.81,"high":133.94,"low":130.98,"open":132.3,"volume":659500},{"timestamp":1617024600,"date":"2021-03-29","index":6076,"close":134.57,"high":136.45,"low":133.09,"open":135.33,"volume":1017900},{"timestamp":1617111000,"date":"2021-03-30","index":6077,"close":135.83,"high":136.54,"low":134.42,"open":135.23,"volume":1408400},{"timestamp":1617197400,"date":"2021-03-31","index":6078,"close":132.66,"high":135.42,"low":132.5,"open":133.41,"volume":1680100}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":6079,"close":123.31,"high":129.25,"low":122.56,"open":126.45,"volume":4638100},{"timestamp":1617629400,"date":"2021-04-05","index":6080,"close":128.06,"high":128.52,"low":122.86,"open":125.57,"volume":2047300},{"timestamp":1617715800,"date":"2021-04-06","index":6081,"close":126.33,"high":127.83,"low":124.69,"open":127.28,"volume":1516500},{"timestamp":1617802200,"date":"2021-04-07","index":6082,"close":126.1,"high":127.44,"low":124.84,"open":126.04,"volume":865000},{"timestamp":1617888600,"date":"2021-04-08","index":6083,"close":128.15,"high":128.24,"low":124.69,"open":126.08,"volume":1015700},{"timestamp":1617975000,"date":"2021-04-09","index":6084,"close":131.63,"high":132.12,"low":128.15,"open":128.9,"volume":1095900},{"timestamp":1618234200,"date":"2021-04-12","index":6085,"close":132.1,"high":132.35,"low":130.48,"open":131.25,"volume":1164000},{"timestamp":1618320600,"date":"2021-04-13","index":6086,"close":130.15,"high":131.5,"low":128.84,"open":131.5,"volume":1228100},{"timestamp":1618407000,"date":"2021-04-14","index":6087,"close":129.62,"high":131.89,"low":129.44,"open":130.68,"volume":766500},{"timestamp":1618493400,"date":"2021-04-15","index":6088,"close":129.19,"high":129.79,"low":127.79,"open":129.03,"volume":722700},{"timestamp":1618579800,"date":"2021-04-16","index":6089,"close":129.97,"high":130.6,"low":129.19,"open":130.31,"volume":660800}]},{"date":"2020-12-22","estimated":1.14,"reported":1.42,"pre":[{"timestamp":1607351400,"date":"2020-12-07","index":6000,"close":96.06,"high":97.3,"low":95.58,"open":96.43,"volume":1112500},{"timestamp":1607437800,"date":"2020-12-08","index":6001,"close":94.38,"high":95.77,"low":93.9,"open":95.18,"volume":1219700},{"timestamp":1607524200,"date":"2020-12-09","index":6002,"close":94.87,"high":95.09,"low":92.16,"open":92.87,"volume":1527100},{"timestamp":1607610600,"date":"2020-12-10","index":6003,"close":94.34,"high":95.22,"low":93.55,"open":94.24,"volume":737900},{"timestamp":1607697000,"date":"2020-12-11","index":6004,"close":93.93,"high":94.95,"low":93.39,"open":93.9,"volume":807700},{"timestamp":1607956200,"date":"2020-12-14","index":6005,"close":92.54,"high":95.41,"low":92.3,"open":94.94,"volume":1455900},{"timestamp":1608042600,"date":"2020-12-15","index":6006,"close":96.13,"high":96.38,"low":93.81,"open":93.88,"volume":1061900},{"timestamp":1608129000,"date":"2020-12-16","index":6007,"close":99.08,"high":99.55,"low":96.16,"open":96.54,"volume":1567900},{"timestamp":1608215400,"date":"2020-12-17","index":6008,"close":99.79,"high":99.9,"low":97.01,"open":98.72,"volume":1545000},{"timestamp":1608301800,"date":"2020-12-18","index":6009,"close":98.25,"high":100.44,"low":97.94,"open":99.37,"volume":3965300},{"timestamp":1608561000,"date":"2020-12-21","index":6010,"close":100.46,"high":100.68,"low":97.21,"open":97.52,"volume":2899700}],"post":[{"timestamp":1608647400,"date":"2020-12-22","index":6011,"close":92.33,"high":98.83,"low":91.83,"open":96.62,"volume":9158500},{"timestamp":1608733800,"date":"2020-12-23","index":6012,"close":93.18,"high":94.01,"low":92,"open":92.94,"volume":2539300},{"timestamp":1608820200,"date":"2020-12-24","index":6013,"close":92.3,"high":93.47,"low":91.25,"open":93.28,"volume":1042300},{"timestamp":1609165800,"date":"2020-12-28","index":6014,"close":91,"high":92.84,"low":90.88,"open":92.84,"volume":1346100},{"timestamp":1609252200,"date":"2020-12-29","index":6015,"close":92.24,"high":92.45,"low":90.3,"open":91.01,"volume":1225100},{"timestamp":1609338600,"date":"2020-12-30","index":6016,"close":94.62,"high":94.85,"low":91.75,"open":91.79,"volume":1307800},{"timestamp":1609425000,"date":"2020-12-31","index":6017,"close":94.46,"high":95,"low":92.89,"open":94.18,"volume":1171100},{"timestamp":1609770600,"date":"2021-01-04","index":6018,"close":93.3,"high":94.37,"low":92.13,"open":94.3,"volume":1665400},{"timestamp":1609857000,"date":"2021-01-05","index":6019,"close":94.2,"high":94.31,"low":92.36,"open":93.24,"volume":1532400},{"timestamp":1609943400,"date":"2021-01-06","index":6020,"close":97.96,"high":98.34,"low":94.05,"open":94.05,"volume":1710400},{"timestamp":1610029800,"date":"2021-01-07","index":6021,"close":100.3,"high":100.61,"low":97.43,"open":98.62,"volume":1819300}]},{"date":"2020-09-24","estimated":1.08,"reported":1.79,"pre":[{"timestamp":1599658200,"date":"2020-09-09","index":5938,"close":105.15,"high":105.84,"low":103.92,"open":105.01,"volume":1914700},{"timestamp":1599744600,"date":"2020-09-10","index":5939,"close":102.46,"high":106.47,"low":102.37,"open":105,"volume":1029100},{"timestamp":1599831000,"date":"2020-09-11","index":5940,"close":101.63,"high":103.05,"low":101.09,"open":102.89,"volume":1279800},{"timestamp":1600090200,"date":"2020-09-14","index":5941,"close":104.8,"high":105.09,"low":101.72,"open":101.86,"volume":1108300},{"timestamp":1600176600,"date":"2020-09-15","index":5942,"close":105.01,"high":106.44,"low":104.76,"open":105.99,"volume":914600},{"timestamp":1600263000,"date":"2020-09-16","index":5943,"close":104.51,"high":106,"low":104.32,"open":105.69,"volume":948500},{"timestamp":1600349400,"date":"2020-09-17","index":5944,"close":102.99,"high":104.23,"low":102.15,"open":103.23,"volume":839300},{"timestamp":1600435800,"date":"2020-09-18","index":5945,"close":103.07,"high":104.75,"low":102.45,"open":102.46,"volume":1224500},{"timestamp":1600695000,"date":"2020-09-21","index":5946,"close":101.12,"high":102.11,"low":99.38,"open":102.11,"volume":1251600},{"timestamp":1600781400,"date":"2020-09-22","index":5947,"close":104.3,"high":105.78,"low":103.51,"open":104.4,"volume":1778900},{"timestamp":1600867800,"date":"2020-09-23","index":5948,"close":105.93,"high":108.85,"low":105.86,"open":108.28,"volume":3925400}],"post":[{"timestamp":1600954200,"date":"2020-09-24","index":5949,"close":94.28,"high":100.25,"low":91.7,"open":100.1,"volume":7406400},{"timestamp":1601040600,"date":"2020-09-25","index":5950,"close":94.03,"high":95.51,"low":92.5,"open":95.25,"volume":3435000},{"timestamp":1601299800,"date":"2020-09-28","index":5951,"close":95.05,"high":96.28,"low":94.44,"open":95.88,"volume":1685700},{"timestamp":1601386200,"date":"2020-09-29","index":5952,"close":93.08,"high":94.89,"low":92.65,"open":94.71,"volume":2104200},{"timestamp":1601472600,"date":"2020-09-30","index":5953,"close":91.91,"high":93.49,"low":91.14,"open":93.03,"volume":2718800},{"timestamp":1601559000,"date":"2020-10-01","index":5954,"close":93.49,"high":93.53,"low":91.13,"open":92.84,"volume":1764600},{"timestamp":1601645400,"date":"2020-10-02","index":5955,"close":95.55,"high":95.86,"low":93.03,"open":93.55,"volume":2556300},{"timestamp":1601904600,"date":"2020-10-05","index":5956,"close":97.91,"high":99.19,"low":96.46,"open":96.95,"volume":2243600},{"timestamp":1601991000,"date":"2020-10-06","index":5957,"close":93.15,"high":98.84,"low":93,"open":98.82,"volume":2021200},{"timestamp":1602077400,"date":"2020-10-07","index":5958,"close":94.1,"high":95.04,"low":93.44,"open":93.86,"volume":1542100},{"timestamp":1602163800,"date":"2020-10-08","index":5959,"close":95.94,"high":96.1,"low":93.53,"open":94.57,"volume":764100}]},{"date":"2020-06-19","estimated":0.04,"reported":-0.15,"pre":[{"timestamp":1591277400,"date":"2020-06-04","index":5871,"close":93.13,"high":94.91,"low":92.49,"open":93.7,"volume":1389800},{"timestamp":1591363800,"date":"2020-06-05","index":5872,"close":95.93,"high":97.78,"low":94.24,"open":96.39,"volume":2024600},{"timestamp":1591623000,"date":"2020-06-08","index":5873,"close":98.35,"high":98.45,"low":96.89,"open":97.05,"volume":1526800},{"timestamp":1591709400,"date":"2020-06-09","index":5874,"close":94.92,"high":96.65,"low":93.95,"open":96.63,"volume":1763300},{"timestamp":1591795800,"date":"2020-06-10","index":5875,"close":91.99,"high":94.73,"low":90.83,"open":94.73,"volume":1923700},{"timestamp":1591882200,"date":"2020-06-11","index":5876,"close":87.29,"high":89.66,"low":85.63,"open":88.67,"volume":2155200},{"timestamp":1591968600,"date":"2020-06-12","index":5877,"close":89.98,"high":92,"low":87.64,"open":91,"volume":1412900},{"timestamp":1592227800,"date":"2020-06-15","index":5878,"close":92.83,"high":93.68,"low":86.3,"open":86.62,"volume":1648300},{"timestamp":1592314200,"date":"2020-06-16","index":5879,"close":96.36,"high":97.76,"low":94.05,"open":96.6,"volume":1534100},{"timestamp":1592400600,"date":"2020-06-17","index":5880,"close":96.99,"high":97.98,"low":95.28,"open":96.48,"volume":1348300},{"timestamp":1592487000,"date":"2020-06-18","index":5881,"close":97.91,"high":98.69,"low":95.96,"open":96.01,"volume":1931900}],"post":[{"timestamp":1592573400,"date":"2020-06-19","index":5882,"close":91.87,"high":98.96,"low":89.68,"open":98.45,"volume":6567900},{"timestamp":1592832600,"date":"2020-06-22","index":5883,"close":93.96,"high":94.79,"low":91.71,"open":92.5,"volume":2147700},{"timestamp":1592919000,"date":"2020-06-23","index":5884,"close":92.21,"high":95.39,"low":91.04,"open":95,"volume":2191600},{"timestamp":1593005400,"date":"2020-06-24","index":5885,"close":89.45,"high":92.62,"low":88.51,"open":91,"volume":1733800},{"timestamp":1593091800,"date":"2020-06-25","index":5886,"close":89.59,"high":89.96,"low":88.31,"open":89.21,"volume":1683100},{"timestamp":1593178200,"date":"2020-06-26","index":5887,"close":86.58,"high":89.85,"low":86.12,"open":89.37,"volume":2826600},{"timestamp":1593437400,"date":"2020-06-29","index":5888,"close":88.98,"high":89.07,"low":85.42,"open":87.8,"volume":932000},{"timestamp":1593523800,"date":"2020-06-30","index":5889,"close":89.55,"high":90.47,"low":88.08,"open":88.66,"volume":987300},{"timestamp":1593610200,"date":"2020-07-01","index":5890,"close":89.02,"high":90.94,"low":88.34,"open":89.28,"volume":935000},{"timestamp":1593696600,"date":"2020-07-02","index":5891,"close":89.22,"high":92.38,"low":88.53,"open":91.15,"volume":1255200},{"timestamp":1594042200,"date":"2020-07-06","index":5892,"close":90.38,"high":91.69,"low":89.57,"open":90.58,"volume":1248700}]},{"date":"2020-04-02","estimated":1.13,"reported":1.3,"pre":[{"timestamp":1584538200,"date":"2020-03-18","index":5817,"close":48.22,"high":50.4,"low":37.59,"open":50.21,"volume":4240200},{"timestamp":1584624600,"date":"2020-03-19","index":5818,"close":48.13,"high":49.64,"low":41.51,"open":47.26,"volume":3107400},{"timestamp":1584711000,"date":"2020-03-20","index":5819,"close":44.27,"high":52.37,"low":44.02,"open":49.06,"volume":4444800},{"timestamp":1584970200,"date":"2020-03-23","index":5820,"close":47.7,"high":48.23,"low":43.14,"open":44.1,"volume":2855500},{"timestamp":1585056600,"date":"2020-03-24","index":5821,"close":56.32,"high":56.81,"low":51.11,"open":51.31,"volume":2259900},{"timestamp":1585143000,"date":"2020-03-25","index":5822,"close":63.88,"high":68.24,"low":54.24,"open":58.12,"volume":3037000},{"timestamp":1585229400,"date":"2020-03-26","index":5823,"close":60.92,"high":67.45,"low":60.46,"open":64.9,"volume":2736600},{"timestamp":1585315800,"date":"2020-03-27","index":5824,"close":58.93,"high":59.27,"low":53.44,"open":57.76,"volume":2470300},{"timestamp":1585575000,"date":"2020-03-30","index":5825,"close":55.75,"high":58.9,"low":54.21,"open":57.46,"volume":1984800},{"timestamp":1585661400,"date":"2020-03-31","index":5826,"close":53.83,"high":55.74,"low":53.22,"open":55,"volume":2423900},{"timestamp":1585747800,"date":"2020-04-01","index":5827,"close":52.36,"high":53.71,"low":48.1,"open":49.41,"volume":3424700}],"post":[{"timestamp":1585834200,"date":"2020-04-02","index":5828,"close":50.2,"high":52.83,"low":48.26,"open":49.01,"volume":4688300},{"timestamp":1585920600,"date":"2020-04-03","index":5829,"close":48.6,"high":49.89,"low":47.06,"open":48.75,"volume":3316600},{"timestamp":1586179800,"date":"2020-04-06","index":5830,"close":54.45,"high":55.57,"low":50.28,"open":52.36,"volume":2540500},{"timestamp":1586266200,"date":"2020-04-07","index":5831,"close":58.01,"high":60.98,"low":56.05,"open":58.38,"volume":2786800},{"timestamp":1586352600,"date":"2020-04-08","index":5832,"close":63.22,"high":64.13,"low":57.7,"open":59,"volume":2085500},{"timestamp":1586439000,"date":"2020-04-09","index":5833,"close":66.5,"high":70.27,"low":64.5,"open":64.97,"volume":2834000},{"timestamp":1586784600,"date":"2020-04-13","index":5834,"close":62.6,"high":66.47,"low":61.78,"open":66.11,"volume":1916100},{"timestamp":1586871000,"date":"2020-04-14","index":5835,"close":64.39,"high":66.18,"low":63.85,"open":63.85,"volume":2067200},{"timestamp":1586957400,"date":"2020-04-15","index":5836,"close":61.58,"high":63.88,"low":60.81,"open":62.38,"volume":1439200},{"timestamp":1587043800,"date":"2020-04-16","index":5837,"close":59.07,"high":61.98,"low":58.93,"open":61.69,"volume":2340300},{"timestamp":1587130200,"date":"2020-04-17","index":5838,"close":65.22,"high":65.85,"low":61.89,"open":61.89,"volume":4414700}]},{"date":"2019-12-20","estimated":1.16,"reported":1.04,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":5747,"close":96.08,"high":97.15,"low":95.86,"open":96.62,"volume":1336400},{"timestamp":1575642600,"date":"2019-12-06","index":5748,"close":97.37,"high":98.15,"low":96.68,"open":96.97,"volume":1310800},{"timestamp":1575901800,"date":"2019-12-09","index":5749,"close":96.69,"high":97.19,"low":96.48,"open":97.09,"volume":911200},{"timestamp":1575988200,"date":"2019-12-10","index":5750,"close":96.94,"high":97.3,"low":96.38,"open":96.75,"volume":991000},{"timestamp":1576074600,"date":"2019-12-11","index":5751,"close":99.03,"high":99.11,"low":96.56,"open":96.99,"volume":810600},{"timestamp":1576161000,"date":"2019-12-12","index":5752,"close":99.05,"high":99.75,"low":98.07,"open":98.7,"volume":840100},{"timestamp":1576247400,"date":"2019-12-13","index":5753,"close":97.88,"high":99.41,"low":97.78,"open":99,"volume":1024300},{"timestamp":1576506600,"date":"2019-12-16","index":5754,"close":98,"high":99.42,"low":97.97,"open":99.2,"volume":1616500},{"timestamp":1576593000,"date":"2019-12-17","index":5755,"close":98.9,"high":99.15,"low":98.07,"open":98.27,"volume":945600},{"timestamp":1576679400,"date":"2019-12-18","index":5756,"close":98.64,"high":99.79,"low":98.28,"open":99.45,"volume":1544600},{"timestamp":1576765800,"date":"2019-12-19","index":5757,"close":98.79,"high":98.88,"low":97.26,"open":98.42,"volume":1984700}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":5758,"close":92.71,"high":95.1,"low":92.6,"open":94.4,"volume":6536100},{"timestamp":1577111400,"date":"2019-12-23","index":5759,"close":89.18,"high":92.5,"low":89.04,"open":92.1,"volume":3562000},{"timestamp":1577197800,"date":"2019-12-24","index":5760,"close":88.86,"high":89.34,"low":88.57,"open":89.04,"volume":959900},{"timestamp":1577370600,"date":"2019-12-26","index":5761,"close":89.03,"high":89.37,"low":87.91,"open":88.94,"volume":1706800},{"timestamp":1577457000,"date":"2019-12-27","index":5762,"close":88.4,"high":89.68,"low":87.73,"open":89.28,"volume":1377100},{"timestamp":1577716200,"date":"2019-12-30","index":5763,"close":87.43,"high":88.37,"low":86.96,"open":88.35,"volume":1421400},{"timestamp":1577802600,"date":"2019-12-31","index":5764,"close":87.67,"high":88.05,"low":87.13,"open":87.22,"volume":1256900},{"timestamp":1577975400,"date":"2020-01-02","index":5765,"close":89.51,"high":89.51,"low":87.81,"open":87.97,"volume":2038800},{"timestamp":1578061800,"date":"2020-01-03","index":5766,"close":87.26,"high":88.73,"low":86.7,"open":88.39,"volume":1475400},{"timestamp":1578321000,"date":"2020-01-06","index":5767,"close":87.05,"high":87.58,"low":86.18,"open":86.49,"volume":1345200},{"timestamp":1578407400,"date":"2020-01-07","index":5768,"close":87.23,"high":87.85,"low":86.97,"open":87.24,"volume":1187700}]},{"date":"2019-09-24","estimated":1.33,"reported":1.4,"pre":[{"timestamp":1568035800,"date":"2019-09-09","index":5685,"close":86.59,"high":87.29,"low":86.1,"open":86.45,"volume":1047200},{"timestamp":1568122200,"date":"2019-09-10","index":5686,"close":87.3,"high":87.3,"low":85.11,"open":86.27,"volume":1520600},{"timestamp":1568208600,"date":"2019-09-11","index":5687,"close":85.32,"high":86.94,"low":83.63,"open":86.44,"volume":1630300},{"timestamp":1568295000,"date":"2019-09-12","index":5688,"close":86.53,"high":87.5,"low":85.37,"open":85.49,"volume":1453000},{"timestamp":1568381400,"date":"2019-09-13","index":5689,"close":86.75,"high":87.3,"low":86.37,"open":86.77,"volume":970200},{"timestamp":1568640600,"date":"2019-09-16","index":5690,"close":84.26,"high":85.78,"low":83.96,"open":85.5,"volume":1031800},{"timestamp":1568727000,"date":"2019-09-17","index":5691,"close":86.08,"high":86.34,"low":83.11,"open":83.5,"volume":1222600},{"timestamp":1568813400,"date":"2019-09-18","index":5692,"close":85.53,"high":86.12,"low":84.46,"open":85.94,"volume":1270900},{"timestamp":1568899800,"date":"2019-09-19","index":5693,"close":86.31,"high":86.55,"low":85.04,"open":85.86,"volume":1213700},{"timestamp":1568986200,"date":"2019-09-20","index":5694,"close":84.63,"high":87.11,"low":84.63,"open":86.6,"volume":1660700},{"timestamp":1569245400,"date":"2019-09-23","index":5695,"close":86.9,"high":87.21,"low":84.26,"open":84.5,"volume":2696900}],"post":[{"timestamp":1569331800,"date":"2019-09-24","index":5696,"close":86.74,"high":90.33,"low":84.45,"open":90.24,"volume":6352600},{"timestamp":1569418200,"date":"2019-09-25","index":5697,"close":86.08,"high":87.63,"low":85.29,"open":86.62,"volume":1540500},{"timestamp":1569504600,"date":"2019-09-26","index":5698,"close":86.38,"high":86.67,"low":85.29,"open":86.13,"volume":890600},{"timestamp":1569591000,"date":"2019-09-27","index":5699,"close":87.48,"high":87.52,"low":86.61,"open":86.86,"volume":1071600},{"timestamp":1569850200,"date":"2019-09-30","index":5700,"close":88,"high":88.35,"low":87.11,"open":87.29,"volume":1212400},{"timestamp":1569936600,"date":"2019-10-01","index":5701,"close":88.69,"high":90.9,"low":88.34,"open":88.58,"volume":1758300},{"timestamp":1570023000,"date":"2019-10-02","index":5702,"close":85.6,"high":88.42,"low":85.05,"open":88.23,"volume":1249500},{"timestamp":1570109400,"date":"2019-10-03","index":5703,"close":84.65,"high":85.27,"low":83.39,"open":84.91,"volume":1005600},{"timestamp":1570195800,"date":"2019-10-04","index":5704,"close":85.6,"high":85.66,"low":84.31,"open":84.52,"volume":860600},{"timestamp":1570455000,"date":"2019-10-07","index":5705,"close":86.31,"high":87.07,"low":85.37,"open":85.43,"volume":1098500},{"timestamp":1570541400,"date":"2019-10-08","index":5706,"close":85.1,"high":85.97,"low":85.09,"open":85.37,"volume":923000}]},{"date":"2019-06-21","estimated":1.49,"reported":1.59,"pre":[{"timestamp":1559827800,"date":"2019-06-06","index":5620,"close":79.95,"high":80.32,"low":79.46,"open":79.96,"volume":1876200},{"timestamp":1559914200,"date":"2019-06-07","index":5621,"close":79.89,"high":80.57,"low":79.69,"open":80.38,"volume":1854600},{"timestamp":1560173400,"date":"2019-06-10","index":5622,"close":82.36,"high":82.45,"low":80.35,"open":80.77,"volume":2575100},{"timestamp":1560259800,"date":"2019-06-11","index":5623,"close":81.22,"high":83.33,"low":80.54,"open":82.99,"volume":1167500},{"timestamp":1560346200,"date":"2019-06-12","index":5624,"close":82.04,"high":82.15,"low":80.65,"open":81.41,"volume":1369100},{"timestamp":1560432600,"date":"2019-06-13","index":5625,"close":82.15,"high":82.5,"low":81.61,"open":82.17,"volume":1173200},{"timestamp":1560519000,"date":"2019-06-14","index":5626,"close":83.54,"high":84,"low":82.65,"open":83.67,"volume":1631600},{"timestamp":1560778200,"date":"2019-06-17","index":5627,"close":83.87,"high":84.99,"low":83.41,"open":84.5,"volume":1877400},{"timestamp":1560864600,"date":"2019-06-18","index":5628,"close":83.67,"high":84.35,"low":83.03,"open":84.29,"volume":1269600},{"timestamp":1560951000,"date":"2019-06-19","index":5629,"close":83.49,"high":84.45,"low":82.2,"open":84.31,"volume":1398600},{"timestamp":1561037400,"date":"2019-06-20","index":5630,"close":83,"high":84.18,"low":82.32,"open":84,"volume":2788100}],"post":[{"timestamp":1561123800,"date":"2019-06-21","index":5631,"close":85.64,"high":88.64,"low":83.26,"open":87.76,"volume":10383200},{"timestamp":1561383000,"date":"2019-06-24","index":5632,"close":82.64,"high":84.81,"low":81.16,"open":84.81,"volume":4026800},{"timestamp":1561469400,"date":"2019-06-25","index":5633,"close":83.37,"high":84.46,"low":82.72,"open":82.86,"volume":2006900},{"timestamp":1561555800,"date":"2019-06-26","index":5634,"close":84.14,"high":84.72,"low":83,"open":83.36,"volume":1696300},{"timestamp":1561642200,"date":"2019-06-27","index":5635,"close":86.86,"high":87.06,"low":84.67,"open":84.75,"volume":1793300},{"timestamp":1561728600,"date":"2019-06-28","index":5636,"close":86.83,"high":87.1,"low":85.26,"open":86,"volume":2175500},{"timestamp":1561987800,"date":"2019-07-01","index":5637,"close":87.16,"high":88.23,"low":86.36,"open":87.75,"volume":1908400},{"timestamp":1562074200,"date":"2019-07-02","index":5638,"close":87.69,"high":87.83,"low":86.18,"open":87.36,"volume":2423000},{"timestamp":1562160600,"date":"2019-07-03","index":5639,"close":88.9,"high":89.09,"low":87.68,"open":87.7,"volume":1112900},{"timestamp":1562333400,"date":"2019-07-05","index":5640,"close":88.48,"high":89.28,"low":88.13,"open":88.49,"volume":1280700},{"timestamp":1562592600,"date":"2019-07-08","index":5641,"close":87.8,"high":88.97,"low":87.59,"open":88.45,"volume":1237900}]},{"date":"2019-03-29","estimated":1.04,"reported":1.13,"pre":[{"timestamp":1552570200,"date":"2019-03-14","index":5562,"close":60.61,"high":60.97,"low":59.93,"open":60.78,"volume":1452200},{"timestamp":1552656600,"date":"2019-03-15","index":5563,"close":61.06,"high":61.16,"low":60.3,"open":60.32,"volume":2186200},{"timestamp":1552915800,"date":"2019-03-18","index":5564,"close":60.49,"high":61.17,"low":60.1,"open":61.09,"volume":1870200},{"timestamp":1553002200,"date":"2019-03-19","index":5565,"close":59.6,"high":61.14,"low":59.35,"open":60.72,"volume":1700900},{"timestamp":1553088600,"date":"2019-03-20","index":5566,"close":60.62,"high":61.23,"low":59.53,"open":59.53,"volume":2383700},{"timestamp":1553175000,"date":"2019-03-21","index":5567,"close":62.31,"high":62.52,"low":60.75,"open":60.77,"volume":1610500},{"timestamp":1553261400,"date":"2019-03-22","index":5568,"close":61.63,"high":62.62,"low":61.51,"open":62.16,"volume":1512700},{"timestamp":1553520600,"date":"2019-03-25","index":5569,"close":61.62,"high":62.64,"low":61.23,"open":61.5,"volume":1425100},{"timestamp":1553607000,"date":"2019-03-26","index":5570,"close":62.88,"high":63.33,"low":61.79,"open":61.79,"volume":2250500},{"timestamp":1553693400,"date":"2019-03-27","index":5571,"close":63.84,"high":65.06,"low":63.02,"open":63.12,"volume":3141200},{"timestamp":1553779800,"date":"2019-03-28","index":5572,"close":63.68,"high":64.82,"low":63.42,"open":64.2,"volume":3708900}],"post":[{"timestamp":1553866200,"date":"2019-03-29","index":5573,"close":69.8,"high":70.99,"low":65.64,"open":66.69,"volume":8830400},{"timestamp":1554125400,"date":"2019-04-01","index":5574,"close":69.07,"high":71.24,"low":68.24,"open":71.06,"volume":3625700},{"timestamp":1554211800,"date":"2019-04-02","index":5575,"close":69.79,"high":70.7,"low":68.97,"open":69.11,"volume":2409700},{"timestamp":1554298200,"date":"2019-04-03","index":5576,"close":71.2,"high":71.74,"low":70.22,"open":70.22,"volume":2663300},{"timestamp":1554384600,"date":"2019-04-04","index":5577,"close":72.09,"high":72.19,"low":71.2,"open":71.45,"volume":1179100},{"timestamp":1554471000,"date":"2019-04-05","index":5578,"close":72.04,"high":72.4,"low":71.64,"open":72.2,"volume":1527100},{"timestamp":1554730200,"date":"2019-04-08","index":5579,"close":72.7,"high":72.98,"low":71.79,"open":72.42,"volume":1320500},{"timestamp":1554816600,"date":"2019-04-09","index":5580,"close":73.31,"high":73.73,"low":72.56,"open":72.85,"volume":1435300},{"timestamp":1554903000,"date":"2019-04-10","index":5581,"close":74.31,"high":74.36,"low":72.89,"open":73.41,"volume":1140700},{"timestamp":1554989400,"date":"2019-04-11","index":5582,"close":73.9,"high":74.63,"low":73.32,"open":74.07,"volume":1302400},{"timestamp":1555075800,"date":"2019-04-12","index":5583,"close":74.58,"high":74.68,"low":74.05,"open":74.09,"volume":879300}]},{"date":"2018-12-21","estimated":1,"reported":1.09,"pre":[{"timestamp":1544106600,"date":"2018-12-06","index":5496,"close":64.52,"high":64.56,"low":62.24,"open":63.16,"volume":2358300},{"timestamp":1544193000,"date":"2018-12-07","index":5497,"close":62.56,"high":65.1,"low":62.29,"open":64.51,"volume":1611400},{"timestamp":1544452200,"date":"2018-12-10","index":5498,"close":62.34,"high":62.9,"low":61.49,"open":62.56,"volume":1139300},{"timestamp":1544538600,"date":"2018-12-11","index":5499,"close":63.19,"high":64.28,"low":62.12,"open":63.05,"volume":1824700},{"timestamp":1544625000,"date":"2018-12-12","index":5500,"close":63.34,"high":64.29,"low":63.17,"open":63.89,"volume":1050200},{"timestamp":1544711400,"date":"2018-12-13","index":5501,"close":62.36,"high":63.62,"low":62.01,"open":63.34,"volume":1593700},{"timestamp":1544797800,"date":"2018-12-14","index":5502,"close":61.21,"high":62.53,"low":60.93,"open":61.99,"volume":1220100},{"timestamp":1545057000,"date":"2018-12-17","index":5503,"close":60.26,"high":61.93,"low":59.79,"open":60.79,"volume":1762100},{"timestamp":1545143400,"date":"2018-12-18","index":5504,"close":59.76,"high":61.09,"low":59.33,"open":60.64,"volume":2539700},{"timestamp":1545229800,"date":"2018-12-19","index":5505,"close":57.78,"high":60.15,"low":57.5,"open":59.49,"volume":2598400},{"timestamp":1545316200,"date":"2018-12-20","index":5506,"close":56.72,"high":57.67,"low":55.24,"open":57.5,"volume":3168900}],"post":[{"timestamp":1545402600,"date":"2018-12-21","index":5507,"close":58.96,"high":60.57,"low":55.58,"open":58.33,"volume":7549400},{"timestamp":1545661800,"date":"2018-12-24","index":5508,"close":59.05,"high":60.48,"low":57.99,"open":59.3,"volume":1750500},{"timestamp":1545834600,"date":"2018-12-26","index":5509,"close":62.59,"high":62.64,"low":59.2,"open":59.41,"volume":2100100},{"timestamp":1545921000,"date":"2018-12-27","index":5510,"close":63.18,"high":63.19,"low":60.92,"open":61.95,"volume":1968700},{"timestamp":1546007400,"date":"2018-12-28","index":5511,"close":62.49,"high":64.1,"low":62.16,"open":63.66,"volume":1634400},{"timestamp":1546266600,"date":"2018-12-31","index":5512,"close":62.73,"high":62.96,"low":61.89,"open":62.83,"volume":1510900},{"timestamp":1546439400,"date":"2019-01-02","index":5513,"close":62.97,"high":63.25,"low":61.59,"open":61.9,"volume":1369100},{"timestamp":1546525800,"date":"2019-01-03","index":5514,"close":61.89,"high":62.89,"low":61.77,"open":62.58,"volume":1319100},{"timestamp":1546612200,"date":"2019-01-04","index":5515,"close":63.61,"high":64.36,"low":62.53,"open":62.74,"volume":1254300},{"timestamp":1546871400,"date":"2019-01-07","index":5516,"close":66.43,"high":66.6,"low":64.25,"open":64.39,"volume":2028700},{"timestamp":1546957800,"date":"2019-01-08","index":5517,"close":64.91,"high":66,"low":63.29,"open":66,"volume":2899800}]},{"date":"2018-09-26","estimated":1.21,"reported":1.24,"pre":[{"timestamp":1536672600,"date":"2018-09-11","index":5436,"close":80.61,"high":80.8,"low":79.66,"open":80,"volume":1342000},{"timestamp":1536759000,"date":"2018-09-12","index":5437,"close":80.68,"high":80.81,"low":80.26,"open":80.57,"volume":739000},{"timestamp":1536845400,"date":"2018-09-13","index":5438,"close":80.18,"high":80.91,"low":80.07,"open":80.82,"volume":768700},{"timestamp":1536931800,"date":"2018-09-14","index":5439,"close":80.52,"high":80.68,"low":79.4,"open":80.19,"volume":724100},{"timestamp":1537191000,"date":"2018-09-17","index":5440,"close":79.85,"high":80.87,"low":79.66,"open":80.65,"volume":775800},{"timestamp":1537277400,"date":"2018-09-18","index":5441,"close":78.06,"high":79.55,"low":77.77,"open":79.55,"volume":1926100},{"timestamp":1537363800,"date":"2018-09-19","index":5442,"close":78.57,"high":79.13,"low":78.16,"open":78.37,"volume":1000300},{"timestamp":1537450200,"date":"2018-09-20","index":5443,"close":78.45,"high":79.03,"low":77.99,"open":78.36,"volume":1151100},{"timestamp":1537536600,"date":"2018-09-21","index":5444,"close":78.17,"high":79.12,"low":78.01,"open":78.51,"volume":2157400},{"timestamp":1537795800,"date":"2018-09-24","index":5445,"close":75.88,"high":78.69,"low":75.36,"open":78.13,"volume":2039700},{"timestamp":1537882200,"date":"2018-09-25","index":5446,"close":75.88,"high":76.47,"low":74.7,"open":76.16,"volume":3470100}],"post":[{"timestamp":1537968600,"date":"2018-09-26","index":5447,"close":74.66,"high":79.45,"low":72.65,"open":79.3,"volume":6360800},{"timestamp":1538055000,"date":"2018-09-27","index":5448,"close":73.82,"high":74.88,"low":73.38,"open":74.88,"volume":2803100},{"timestamp":1538141400,"date":"2018-09-28","index":5449,"close":74.67,"high":76.2,"low":73.69,"open":73.78,"volume":2457700},{"timestamp":1538400600,"date":"2018-10-01","index":5450,"close":73.69,"high":75.34,"low":73.52,"open":75.31,"volume":1585700},{"timestamp":1538487000,"date":"2018-10-02","index":5451,"close":73.15,"high":74.19,"low":72.97,"open":73.85,"volume":1741200},{"timestamp":1538573400,"date":"2018-10-03","index":5452,"close":73.51,"high":74.3,"low":73.13,"open":73.89,"volume":1554800},{"timestamp":1538659800,"date":"2018-10-04","index":5453,"close":72.3,"high":73.57,"low":71.82,"open":73.27,"volume":2533200},{"timestamp":1538746200,"date":"2018-10-05","index":5454,"close":70.89,"high":72.46,"low":70.44,"open":71.77,"volume":2318500},{"timestamp":1539005400,"date":"2018-10-08","index":5455,"close":71.03,"high":71.19,"low":70.34,"open":70.7,"volume":1337600},{"timestamp":1539091800,"date":"2018-10-09","index":5456,"close":70.78,"high":71.27,"low":70.13,"open":70.8,"volume":1801000},{"timestamp":1539178200,"date":"2018-10-10","index":5457,"close":68.61,"high":70.78,"low":68.57,"open":70.61,"volume":1852100}]},{"date":"2018-06-22","estimated":1.24,"reported":1.33,"pre":[{"timestamp":1528378200,"date":"2018-06-07","index":5370,"close":73.08,"high":73.97,"low":72.62,"open":72.87,"volume":1139300},{"timestamp":1528464600,"date":"2018-06-08","index":5371,"close":73.79,"high":73.8,"low":72.67,"open":73.08,"volume":1400200},{"timestamp":1528723800,"date":"2018-06-11","index":5372,"close":73.82,"high":74.46,"low":73.54,"open":74.05,"volume":1351100},{"timestamp":1528810200,"date":"2018-06-12","index":5373,"close":73.85,"high":74.43,"low":73.61,"open":73.94,"volume":1993200},{"timestamp":1528896600,"date":"2018-06-13","index":5374,"close":73.09,"high":74.12,"low":72.69,"open":74,"volume":1991200},{"timestamp":1528983000,"date":"2018-06-14","index":5375,"close":73.22,"high":73.63,"low":72.79,"open":73.24,"volume":1273700},{"timestamp":1529069400,"date":"2018-06-15","index":5376,"close":72.39,"high":73.42,"low":72.13,"open":72.49,"volume":3371800},{"timestamp":1529328600,"date":"2018-06-18","index":5377,"close":72.4,"high":72.54,"low":71.69,"open":71.98,"volume":3115800},{"timestamp":1529415000,"date":"2018-06-19","index":5378,"close":72.75,"high":72.93,"low":71.86,"open":71.99,"volume":1619400},{"timestamp":1529501400,"date":"2018-06-20","index":5379,"close":72.77,"high":73.92,"low":72.38,"open":73.47,"volume":1292100},{"timestamp":1529587800,"date":"2018-06-21","index":5380,"close":71.05,"high":72.55,"low":70.26,"open":72.49,"volume":3183700}],"post":[{"timestamp":1529674200,"date":"2018-06-22","index":5381,"close":80.19,"high":81.67,"low":76.2,"open":77.75,"volume":12402000},{"timestamp":1529933400,"date":"2018-06-25","index":5382,"close":76.72,"high":79.51,"low":76.16,"open":79.48,"volume":3384900},{"timestamp":1530019800,"date":"2018-06-26","index":5383,"close":75.39,"high":76.47,"low":75.07,"open":76.01,"volume":3008500},{"timestamp":1530106200,"date":"2018-06-27","index":5384,"close":74.31,"high":76.21,"low":74.3,"open":75.85,"volume":1514700},{"timestamp":1530192600,"date":"2018-06-28","index":5385,"close":73.45,"high":74.43,"low":73.29,"open":74.15,"volume":2601300},{"timestamp":1530279000,"date":"2018-06-29","index":5386,"close":72.87,"high":73.71,"low":72.82,"open":73.4,"volume":1593700},{"timestamp":1530538200,"date":"2018-07-02","index":5387,"close":73.74,"high":73.8,"low":72.08,"open":72.69,"volume":2116000},{"timestamp":1530624600,"date":"2018-07-03","index":5388,"close":74.2,"high":74.87,"low":74.01,"open":74.17,"volume":928600},{"timestamp":1530797400,"date":"2018-07-05","index":5389,"close":76.11,"high":76.17,"low":74.37,"open":74.77,"volume":2152000},{"timestamp":1530883800,"date":"2018-07-06","index":5390,"close":76.41,"high":76.7,"low":75.66,"open":75.77,"volume":1210300},{"timestamp":1531143000,"date":"2018-07-09","index":5391,"close":76.6,"high":77.25,"low":76.49,"open":77,"volume":1153400}]},{"date":"2018-04-04","estimated":0.87,"reported":0.77,"pre":[{"timestamp":1521466200,"date":"2018-03-19","index":5314,"close":62.49,"high":63.11,"low":61.85,"open":62.82,"volume":2205000},{"timestamp":1521552600,"date":"2018-03-20","index":5315,"close":61.93,"high":62.63,"low":61.24,"open":61.77,"volume":2199100},{"timestamp":1521639000,"date":"2018-03-21","index":5316,"close":61.51,"high":62.45,"low":61.5,"open":61.64,"volume":1528400},{"timestamp":1521725400,"date":"2018-03-22","index":5317,"close":60,"high":61.57,"low":59.98,"open":61.15,"volume":1924700},{"timestamp":1521811800,"date":"2018-03-23","index":5318,"close":59.36,"high":60.58,"low":59.32,"open":60.21,"volume":1672800},{"timestamp":1522071000,"date":"2018-03-26","index":5319,"close":60.59,"high":60.74,"low":59.55,"open":60.42,"volume":1327800},{"timestamp":1522157400,"date":"2018-03-27","index":5320,"close":59.75,"high":61.11,"low":59.59,"open":60.59,"volume":3134700},{"timestamp":1522243800,"date":"2018-03-28","index":5321,"close":60.64,"high":60.97,"low":59.58,"open":60.04,"volume":2505100},{"timestamp":1522330200,"date":"2018-03-29","index":5322,"close":61.94,"high":62.55,"low":60.64,"open":60.64,"volume":2180600},{"timestamp":1522675800,"date":"2018-04-02","index":5323,"close":59.92,"high":61.83,"low":59.34,"open":61.52,"volume":2745400},{"timestamp":1522762200,"date":"2018-04-03","index":5324,"close":59.96,"high":60.55,"low":59.2,"open":59.97,"volume":3319200}],"post":[{"timestamp":1522848600,"date":"2018-04-04","index":5325,"close":62.73,"high":62.88,"low":57.05,"open":57.92,"volume":5087200},{"timestamp":1522935000,"date":"2018-04-05","index":5326,"close":62.24,"high":63.54,"low":61.24,"open":63.54,"volume":2822500},{"timestamp":1523021400,"date":"2018-04-06","index":5327,"close":60.3,"high":62.61,"low":59.87,"open":61.68,"volume":2296700},{"timestamp":1523280600,"date":"2018-04-09","index":5328,"close":58.77,"high":60.87,"low":58.66,"open":60.7,"volume":2804500},{"timestamp":1523367000,"date":"2018-04-10","index":5329,"close":60.82,"high":60.89,"low":59,"open":59.86,"volume":2354300},{"timestamp":1523453400,"date":"2018-04-11","index":5330,"close":60.5,"high":60.75,"low":59.65,"open":60.3,"volume":1433300},{"timestamp":1523539800,"date":"2018-04-12","index":5331,"close":61,"high":61.6,"low":60.37,"open":60.62,"volume":2121400},{"timestamp":1523626200,"date":"2018-04-13","index":5332,"close":61.72,"high":63.03,"low":61.08,"open":61.36,"volume":2873700},{"timestamp":1523885400,"date":"2018-04-16","index":5333,"close":62,"high":62.79,"low":61.28,"open":62.04,"volume":1237700},{"timestamp":1523971800,"date":"2018-04-17","index":5334,"close":62.97,"high":63.43,"low":62.56,"open":62.77,"volume":1344400},{"timestamp":1524058200,"date":"2018-04-18","index":5335,"close":63.27,"high":64.18,"low":63.06,"open":63.31,"volume":1550300}]},{"date":"2017-12-21","estimated":0.81,"reported":0.81,"pre":[{"timestamp":1512570600,"date":"2017-12-06","index":5245,"close":66.55,"high":67.37,"low":65.55,"open":67.24,"volume":2305900},{"timestamp":1512657000,"date":"2017-12-07","index":5246,"close":66.97,"high":67.12,"low":66.08,"open":66.58,"volume":1828600},{"timestamp":1512743400,"date":"2017-12-08","index":5247,"close":67.48,"high":67.69,"low":66.71,"open":67.07,"volume":1635700},{"timestamp":1513002600,"date":"2017-12-11","index":5248,"close":67.97,"high":68.2,"low":67.53,"open":68.01,"volume":1107700},{"timestamp":1513089000,"date":"2017-12-12","index":5249,"close":66.86,"high":68.15,"low":66.82,"open":66.86,"volume":1379600},{"timestamp":1513175400,"date":"2017-12-13","index":5250,"close":67.47,"high":67.79,"low":66.14,"open":66.91,"volume":1614600},{"timestamp":1513261800,"date":"2017-12-14","index":5251,"close":67.09,"high":69.25,"low":66.84,"open":68.5,"volume":2388700},{"timestamp":1513348200,"date":"2017-12-15","index":5252,"close":67.73,"high":68.34,"low":67.26,"open":67.55,"volume":2828900},{"timestamp":1513607400,"date":"2017-12-18","index":5253,"close":68.52,"high":69.08,"low":68.04,"open":68.19,"volume":2270300},{"timestamp":1513693800,"date":"2017-12-19","index":5254,"close":67.85,"high":68.64,"low":67.34,"open":68.52,"volume":3866000},{"timestamp":1513780200,"date":"2017-12-20","index":5255,"close":68.47,"high":68.88,"low":67.34,"open":68.26,"volume":4614600}],"post":[{"timestamp":1513866600,"date":"2017-12-21","index":5256,"close":66,"high":67.56,"low":64.81,"open":67.54,"volume":6327700},{"timestamp":1513953000,"date":"2017-12-22","index":5257,"close":65.23,"high":66.16,"low":64.78,"open":66.09,"volume":2430500},{"timestamp":1514298600,"date":"2017-12-26","index":5258,"close":65.55,"high":65.74,"low":65.05,"open":65.15,"volume":1882500},{"timestamp":1514385000,"date":"2017-12-27","index":5259,"close":64.91,"high":65.66,"low":64.83,"open":65.62,"volume":1501400},{"timestamp":1514471400,"date":"2017-12-28","index":5260,"close":64.81,"high":65.07,"low":64.38,"open":65.03,"volume":1338400},{"timestamp":1514557800,"date":"2017-12-29","index":5261,"close":64.13,"high":65.34,"low":64.13,"open":65.14,"volume":1447300},{"timestamp":1514903400,"date":"2018-01-02","index":5262,"close":64.76,"high":64.81,"low":63.56,"open":64.26,"volume":2715300},{"timestamp":1514989800,"date":"2018-01-03","index":5263,"close":66.94,"high":67,"low":64.8,"open":65,"volume":4195800},{"timestamp":1515076200,"date":"2018-01-04","index":5264,"close":68.25,"high":68.96,"low":67.25,"open":67.25,"volume":4085700},{"timestamp":1515162600,"date":"2018-01-05","index":5265,"close":71.04,"high":71.17,"low":68.5,"open":68.5,"volume":3797000},{"timestamp":1515421800,"date":"2018-01-08","index":5266,"close":70.05,"high":72.19,"low":69.41,"open":71.9,"volume":3627300}]},{"date":"2017-09-22","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1504791000,"date":"2017-09-07","index":5182,"close":68.34,"high":69.52,"low":68.17,"open":69.15,"volume":1589100},{"timestamp":1504877400,"date":"2017-09-08","index":5183,"close":68.47,"high":68.86,"low":67.58,"open":68.52,"volume":1628200},{"timestamp":1505136600,"date":"2017-09-11","index":5184,"close":68.5,"high":69.03,"low":68.02,"open":68.5,"volume":1181600},{"timestamp":1505223000,"date":"2017-09-12","index":5185,"close":68.35,"high":68.88,"low":67.76,"open":68.76,"volume":1484400},{"timestamp":1505309400,"date":"2017-09-13","index":5186,"close":69.09,"high":69.92,"low":68.18,"open":68.59,"volume":2463600},{"timestamp":1505395800,"date":"2017-09-14","index":5187,"close":69.46,"high":69.77,"low":68.88,"open":68.96,"volume":1544600},{"timestamp":1505482200,"date":"2017-09-15","index":5188,"close":68.08,"high":69.66,"low":67.99,"open":69.27,"volume":3229700},{"timestamp":1505741400,"date":"2017-09-18","index":5189,"close":68.34,"high":69.01,"low":68.09,"open":68.25,"volume":2110200},{"timestamp":1505827800,"date":"2017-09-19","index":5190,"close":68.46,"high":69.46,"low":68.13,"open":69.07,"volume":1873800},{"timestamp":1505914200,"date":"2017-09-20","index":5191,"close":68.67,"high":69.13,"low":68.53,"open":68.9,"volume":1640700},{"timestamp":1506000600,"date":"2017-09-21","index":5192,"close":68.84,"high":69.98,"low":68.36,"open":68.91,"volume":2714900}],"post":[{"timestamp":1506087000,"date":"2017-09-22","index":5193,"close":74.19,"high":74.6,"low":70.33,"open":71.4,"volume":8937500},{"timestamp":1506346200,"date":"2017-09-25","index":5194,"close":74.29,"high":75.56,"low":73.27,"open":73.79,"volume":3214100},{"timestamp":1506432600,"date":"2017-09-26","index":5195,"close":73.59,"high":74.48,"low":72.88,"open":73.6,"volume":3638400},{"timestamp":1506519000,"date":"2017-09-27","index":5196,"close":75.35,"high":75.82,"low":73.95,"open":73.95,"volume":2866400},{"timestamp":1506605400,"date":"2017-09-28","index":5197,"close":75.93,"high":75.95,"low":74.84,"open":75.24,"volume":1911200},{"timestamp":1506691800,"date":"2017-09-29","index":5198,"close":75.81,"high":76.4,"low":75.55,"open":76.1,"volume":1402100},{"timestamp":1506951000,"date":"2017-10-02","index":5199,"close":76.59,"high":76.59,"low":75.52,"open":76.03,"volume":1593200},{"timestamp":1507037400,"date":"2017-10-03","index":5200,"close":76.33,"high":77.64,"low":76.21,"open":76.86,"volume":1730900},{"timestamp":1507123800,"date":"2017-10-04","index":5201,"close":76.45,"high":76.86,"low":75.83,"open":76.17,"volume":1627100},{"timestamp":1507210200,"date":"2017-10-05","index":5202,"close":76.37,"high":76.65,"low":75.09,"open":75.2,"volume":2142700},{"timestamp":1507296600,"date":"2017-10-06","index":5203,"close":76.81,"high":76.97,"low":76.25,"open":76.25,"volume":1298000}]},{"date":"2017-06-21","estimated":0.98,"reported":1.13,"pre":[{"timestamp":1496755800,"date":"2017-06-06","index":5117,"close":61.64,"high":62.34,"low":61.16,"open":62.05,"volume":2573900},{"timestamp":1496842200,"date":"2017-06-07","index":5118,"close":62.47,"high":63,"low":61.17,"open":61.98,"volume":2444500},{"timestamp":1496928600,"date":"2017-06-08","index":5119,"close":60.76,"high":62.89,"low":60.55,"open":62.47,"volume":2785100},{"timestamp":1497015000,"date":"2017-06-09","index":5120,"close":59.61,"high":60.84,"low":59.12,"open":60.58,"volume":3397200},{"timestamp":1497274200,"date":"2017-06-12","index":5121,"close":60.8,"high":60.8,"low":59.56,"open":59.56,"volume":2595100},{"timestamp":1497360600,"date":"2017-06-13","index":5122,"close":61.63,"high":61.65,"low":59.23,"open":60.65,"volume":2618600},{"timestamp":1497447000,"date":"2017-06-14","index":5123,"close":61.83,"high":61.95,"low":60.74,"open":61.67,"volume":1551700},{"timestamp":1497533400,"date":"2017-06-15","index":5124,"close":61.55,"high":61.73,"low":60.46,"open":61.36,"volume":2221000},{"timestamp":1497619800,"date":"2017-06-16","index":5125,"close":60.69,"high":61.37,"low":59.8,"open":61.37,"volume":3041600},{"timestamp":1497879000,"date":"2017-06-19","index":5126,"close":61.65,"high":61.93,"low":59.99,"open":60.92,"volume":4013600},{"timestamp":1497965400,"date":"2017-06-20","index":5127,"close":59.26,"high":61.59,"low":59.14,"open":61.46,"volume":5646300}],"post":[{"timestamp":1498051800,"date":"2017-06-21","index":5128,"close":59.74,"high":63.95,"low":58.34,"open":63.82,"volume":11719100},{"timestamp":1498138200,"date":"2017-06-22","index":5129,"close":62.5,"high":63.05,"low":59.64,"open":59.82,"volume":6826100},{"timestamp":1498224600,"date":"2017-06-23","index":5130,"close":61.71,"high":62.61,"low":61.2,"open":62.43,"volume":3205500},{"timestamp":1498483800,"date":"2017-06-26","index":5131,"close":63.38,"high":63.59,"low":61.85,"open":62,"volume":3068400},{"timestamp":1498570200,"date":"2017-06-27","index":5132,"close":63.1,"high":64.28,"low":63,"open":63.75,"volume":1818500},{"timestamp":1498656600,"date":"2017-06-28","index":5133,"close":62.09,"high":63.61,"low":61.65,"open":63.05,"volume":2867200},{"timestamp":1498743000,"date":"2017-06-29","index":5134,"close":62.26,"high":63.1,"low":61.85,"open":62.27,"volume":1472700},{"timestamp":1498829400,"date":"2017-06-30","index":5135,"close":63.06,"high":63.46,"low":62.25,"open":62.46,"volume":2035500},{"timestamp":1499088600,"date":"2017-07-03","index":5136,"close":63.74,"high":64.5,"low":62.94,"open":63.4,"volume":1320900},{"timestamp":1499261400,"date":"2017-07-05","index":5137,"close":63.37,"high":64.04,"low":62.22,"open":63.53,"volume":2196400},{"timestamp":1499347800,"date":"2017-07-06","index":5138,"close":63.51,"high":64.23,"low":62.96,"open":63.34,"volume":2096600}]},{"date":"2017-04-06","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1490189400,"date":"2017-03-22","index":5065,"close":60.07,"high":61.01,"low":58.92,"open":59.43,"volume":2668900},{"timestamp":1490275800,"date":"2017-03-23","index":5066,"close":60.04,"high":60.59,"low":58.99,"open":59.94,"volume":1862800},{"timestamp":1490362200,"date":"2017-03-24","index":5067,"close":59.6,"high":60.66,"low":59.18,"open":60.21,"volume":1410300},{"timestamp":1490621400,"date":"2017-03-27","index":5068,"close":58.87,"high":59.18,"low":57.83,"open":58.91,"volume":2728300},{"timestamp":1490707800,"date":"2017-03-28","index":5069,"close":59.76,"high":59.92,"low":58.64,"open":58.88,"volume":2984300},{"timestamp":1490794200,"date":"2017-03-29","index":5070,"close":60.05,"high":60.37,"low":59.47,"open":59.94,"volume":1489200},{"timestamp":1490880600,"date":"2017-03-30","index":5071,"close":60.06,"high":60.73,"low":59.92,"open":59.92,"volume":1354900},{"timestamp":1490967000,"date":"2017-03-31","index":5072,"close":59.22,"high":59.96,"low":58.13,"open":59.8,"volume":3993200},{"timestamp":1491226200,"date":"2017-04-03","index":5073,"close":56.67,"high":58.5,"low":56.01,"open":58.2,"volume":5489900},{"timestamp":1491312600,"date":"2017-04-04","index":5074,"close":55.82,"high":57,"low":55.6,"open":56.37,"volume":5023100},{"timestamp":1491399000,"date":"2017-04-05","index":5075,"close":56.66,"high":58.05,"low":56.5,"open":57,"volume":7993300}],"post":[{"timestamp":1491485400,"date":"2017-04-06","index":5076,"close":58,"high":58.2,"low":54.29,"open":55.08,"volume":11001300},{"timestamp":1491571800,"date":"2017-04-07","index":5077,"close":56.5,"high":58.17,"low":55.71,"open":57.8,"volume":7366300},{"timestamp":1491831000,"date":"2017-04-10","index":5078,"close":57.11,"high":57.89,"low":56.49,"open":56.51,"volume":3355800},{"timestamp":1491917400,"date":"2017-04-11","index":5079,"close":57.24,"high":57.61,"low":56.35,"open":57.1,"volume":2400700},{"timestamp":1492003800,"date":"2017-04-12","index":5080,"close":56.24,"high":57.24,"low":56.1,"open":57.17,"volume":1620300},{"timestamp":1492090200,"date":"2017-04-13","index":5081,"close":55.37,"high":56.5,"low":55.37,"open":56.15,"volume":1926200},{"timestamp":1492435800,"date":"2017-04-17","index":5082,"close":56.13,"high":56.19,"low":55.11,"open":55.58,"volume":1687400},{"timestamp":1492522200,"date":"2017-04-18","index":5083,"close":55.61,"high":55.94,"low":55.05,"open":55.75,"volume":2083300},{"timestamp":1492608600,"date":"2017-04-19","index":5084,"close":57.17,"high":57.86,"low":56,"open":56,"volume":3641900},{"timestamp":1492695000,"date":"2017-04-20","index":5085,"close":58.8,"high":58.9,"low":57.51,"open":57.51,"volume":3301800},{"timestamp":1492781400,"date":"2017-04-21","index":5086,"close":58.31,"high":59.13,"low":57.7,"open":58.71,"volume":2821400}]},{"date":"2016-12-20","estimated":0.7,"reported":0.72,"pre":[{"timestamp":1480948200,"date":"2016-12-05","index":4992,"close":58.08,"high":58.89,"low":58.04,"open":58.55,"volume":1956700},{"timestamp":1481034600,"date":"2016-12-06","index":4993,"close":60.5,"high":60.56,"low":58.66,"open":58.66,"volume":2160300},{"timestamp":1481121000,"date":"2016-12-07","index":4994,"close":62.8,"high":62.98,"low":60.34,"open":60.34,"volume":2005600},{"timestamp":1481207400,"date":"2016-12-08","index":4995,"close":64.16,"high":64.88,"low":62.77,"open":62.87,"volume":2630100},{"timestamp":1481293800,"date":"2016-12-09","index":4996,"close":62.8,"high":64.06,"low":62.69,"open":63.95,"volume":2251900},{"timestamp":1481553000,"date":"2016-12-12","index":4997,"close":62.8,"high":63.33,"low":62.08,"open":62.78,"volume":3030600},{"timestamp":1481639400,"date":"2016-12-13","index":4998,"close":61.93,"high":63.26,"low":61.67,"open":63.15,"volume":2328400},{"timestamp":1481725800,"date":"2016-12-14","index":4999,"close":61.42,"high":62.32,"low":61.27,"open":61.95,"volume":2280900},{"timestamp":1481812200,"date":"2016-12-15","index":5000,"close":62.82,"high":62.92,"low":61.51,"open":61.51,"volume":1880000},{"timestamp":1481898600,"date":"2016-12-16","index":5001,"close":62.15,"high":63.84,"low":61.93,"open":62.93,"volume":2806200},{"timestamp":1482157800,"date":"2016-12-19","index":5002,"close":62.36,"high":62.78,"low":62.02,"open":62.15,"volume":3334700}],"post":[{"timestamp":1482244200,"date":"2016-12-20","index":5003,"close":66.16,"high":66.64,"low":61.73,"open":61.87,"volume":4930000},{"timestamp":1482330600,"date":"2016-12-21","index":5004,"close":66,"high":66.43,"low":65.57,"open":66.02,"volume":2365000},{"timestamp":1482417000,"date":"2016-12-22","index":5005,"close":64.06,"high":66.07,"low":63.58,"open":65.76,"volume":2333800},{"timestamp":1482503400,"date":"2016-12-23","index":5006,"close":64.04,"high":64.8,"low":63.44,"open":64.04,"volume":1069800},{"timestamp":1482849000,"date":"2016-12-27","index":5007,"close":64.31,"high":64.66,"low":63.92,"open":64.22,"volume":1216100},{"timestamp":1482935400,"date":"2016-12-28","index":5008,"close":63.79,"high":65.95,"low":63.55,"open":64.61,"volume":1703300},{"timestamp":1483021800,"date":"2016-12-29","index":5009,"close":63.9,"high":64.6,"low":63.5,"open":64,"volume":1098700},{"timestamp":1483108200,"date":"2016-12-30","index":5010,"close":64.39,"high":64.58,"low":63.52,"open":64.2,"volume":1811000},{"timestamp":1483453800,"date":"2017-01-03","index":5011,"close":64.82,"high":65.92,"low":64.1,"open":65.03,"volume":2302500},{"timestamp":1483540200,"date":"2017-01-04","index":5012,"close":66.76,"high":67.6,"low":65.08,"open":65.18,"volume":3485900},{"timestamp":1483626600,"date":"2017-01-05","index":5013,"close":66.38,"high":67.17,"low":65.34,"open":66.17,"volume":2052200}]},{"date":"2016-09-21","estimated":0.88,"reported":0.88,"pre":[{"timestamp":1473168600,"date":"2016-09-06","index":4929,"close":59.52,"high":60.1,"low":59.24,"open":59.99,"volume":2411800},{"timestamp":1473255000,"date":"2016-09-07","index":4930,"close":60.6,"high":60.81,"low":59.52,"open":59.66,"volume":3740900},{"timestamp":1473341400,"date":"2016-09-08","index":4931,"close":60.17,"high":60.54,"low":59.94,"open":60.3,"volume":1488500},{"timestamp":1473427800,"date":"2016-09-09","index":4932,"close":55.23,"high":58.72,"low":55.22,"open":58.19,"volume":3490600},{"timestamp":1473687000,"date":"2016-09-12","index":4933,"close":56.8,"high":57.11,"low":54.72,"open":54.94,"volume":2433000},{"timestamp":1473773400,"date":"2016-09-13","index":4934,"close":56.43,"high":56.76,"low":55.72,"open":56.23,"volume":1860300},{"timestamp":1473859800,"date":"2016-09-14","index":4935,"close":56.73,"high":57.06,"low":55.95,"open":56.58,"volume":1285900},{"timestamp":1473946200,"date":"2016-09-15","index":4936,"close":56.9,"high":57.32,"low":56.51,"open":56.74,"volume":2349400},{"timestamp":1474032600,"date":"2016-09-16","index":4937,"close":56.5,"high":56.76,"low":55.89,"open":56.61,"volume":4607100},{"timestamp":1474291800,"date":"2016-09-19","index":4938,"close":56.58,"high":57.7,"low":56.56,"open":57.16,"volume":4378600},{"timestamp":1474378200,"date":"2016-09-20","index":4939,"close":55.76,"high":57.15,"low":55.66,"open":56.82,"volume":3982100}],"post":[{"timestamp":1474464600,"date":"2016-09-21","index":4940,"close":54.62,"high":54.89,"low":53.23,"open":53.98,"volume":5553500},{"timestamp":1474551000,"date":"2016-09-22","index":4941,"close":54.35,"high":55.5,"low":54.29,"open":55.15,"volume":2636100},{"timestamp":1474637400,"date":"2016-09-23","index":4942,"close":53.74,"high":54.4,"low":53.51,"open":53.95,"volume":2616600},{"timestamp":1474896600,"date":"2016-09-26","index":4943,"close":53.59,"high":54.13,"low":53.22,"open":53.48,"volume":2370200},{"timestamp":1474983000,"date":"2016-09-27","index":4944,"close":53.7,"high":54.11,"low":53.45,"open":53.57,"volume":1545400},{"timestamp":1475069400,"date":"2016-09-28","index":4945,"close":53.12,"high":53.89,"low":52.78,"open":53.68,"volume":1802300},{"timestamp":1475155800,"date":"2016-09-29","index":4946,"close":52.17,"high":53.3,"low":52.07,"open":52.94,"volume":1498700},{"timestamp":1475242200,"date":"2016-09-30","index":4947,"close":53.35,"high":53.64,"low":51.85,"open":52.29,"volume":2290000},{"timestamp":1475501400,"date":"2016-10-03","index":4948,"close":52.52,"high":52.85,"low":51.57,"open":52.84,"volume":2194800},{"timestamp":1475587800,"date":"2016-10-04","index":4949,"close":51.65,"high":52.84,"low":51.52,"open":52.68,"volume":2173900},{"timestamp":1475674200,"date":"2016-10-05","index":4950,"close":53.1,"high":53.95,"low":52.01,"open":52.32,"volume":2837800}]},{"date":"2016-06-21","estimated":0.92,"reported":0.9,"pre":[{"timestamp":1465219800,"date":"2016-06-06","index":4865,"close":51.92,"high":52.01,"low":50.74,"open":51.27,"volume":2524800},{"timestamp":1465306200,"date":"2016-06-07","index":4866,"close":52.96,"high":53.5,"low":51.9,"open":51.92,"volume":3061600},{"timestamp":1465392600,"date":"2016-06-08","index":4867,"close":52.52,"high":53.49,"low":52.5,"open":53.13,"volume":1994100},{"timestamp":1465479000,"date":"2016-06-09","index":4868,"close":51.81,"high":51.98,"low":50.98,"open":51.94,"volume":2414100},{"timestamp":1465565400,"date":"2016-06-10","index":4869,"close":49.25,"high":51.15,"low":49.14,"open":51.15,"volume":2827500},{"timestamp":1465824600,"date":"2016-06-13","index":4870,"close":49.14,"high":49.56,"low":48.65,"open":49.01,"volume":2334900},{"timestamp":1465911000,"date":"2016-06-14","index":4871,"close":48.9,"high":49.36,"low":48.4,"open":48.88,"volume":2882200},{"timestamp":1465997400,"date":"2016-06-15","index":4872,"close":49.36,"high":50.27,"low":48.85,"open":48.9,"volume":2658800},{"timestamp":1466083800,"date":"2016-06-16","index":4873,"close":49.2,"high":49.44,"low":47.87,"open":48.93,"volume":2490900},{"timestamp":1466170200,"date":"2016-06-17","index":4874,"close":50.12,"high":51.01,"low":49.85,"open":49.85,"volume":5855800},{"timestamp":1466429400,"date":"2016-06-20","index":4875,"close":50.63,"high":51.84,"low":50.61,"open":50.74,"volume":6156800}],"post":[{"timestamp":1466515800,"date":"2016-06-21","index":4876,"close":48.14,"high":49.64,"low":47.9,"open":49.11,"volume":9808100},{"timestamp":1466602200,"date":"2016-06-22","index":4877,"close":46.5,"high":48.26,"low":46.36,"open":47.98,"volume":6071400},{"timestamp":1466688600,"date":"2016-06-23","index":4878,"close":46.98,"high":48.19,"low":46.87,"open":47.21,"volume":3706100},{"timestamp":1466775000,"date":"2016-06-24","index":4879,"close":46.32,"high":46.68,"low":45.47,"open":45.69,"volume":4647900},{"timestamp":1467034200,"date":"2016-06-27","index":4880,"close":45.7,"high":45.99,"low":45.06,"open":45.86,"volume":4530700},{"timestamp":1467120600,"date":"2016-06-28","index":4881,"close":46.71,"high":47.29,"low":46.23,"open":46.61,"volume":2824500},{"timestamp":1467207000,"date":"2016-06-29","index":4882,"close":48.02,"high":48.31,"low":47.16,"open":47.22,"volume":2751200},{"timestamp":1467293400,"date":"2016-06-30","index":4883,"close":49.03,"high":49.13,"low":47.38,"open":47.91,"volume":3446000},{"timestamp":1467379800,"date":"2016-07-01","index":4884,"close":49.66,"high":50.45,"low":49.21,"open":49.43,"volume":2408300},{"timestamp":1467725400,"date":"2016-07-05","index":4885,"close":47.76,"high":49.2,"low":47,"open":49.07,"volume":3365700},{"timestamp":1467811800,"date":"2016-07-06","index":4886,"close":50.45,"high":50.59,"low":48.21,"open":48.21,"volume":5203700}]},{"date":"2016-04-07","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1458653400,"date":"2016-03-22","index":4813,"close":50.2,"high":50.65,"low":49.96,"open":50.12,"volume":2227500},{"timestamp":1458739800,"date":"2016-03-23","index":4814,"close":48.44,"high":50.04,"low":48.31,"open":50.04,"volume":2114000},{"timestamp":1458826200,"date":"2016-03-24","index":4815,"close":48.83,"high":48.89,"low":47.11,"open":48.21,"volume":2299400},{"timestamp":1459171800,"date":"2016-03-28","index":4816,"close":48.9,"high":49.11,"low":48.1,"open":48.24,"volume":1584600},{"timestamp":1459258200,"date":"2016-03-29","index":4817,"close":50.43,"high":50.58,"low":48.52,"open":48.55,"volume":2335100},{"timestamp":1459344600,"date":"2016-03-30","index":4818,"close":50.81,"high":51.17,"low":50.21,"open":50.66,"volume":1701400},{"timestamp":1459431000,"date":"2016-03-31","index":4819,"close":51.1,"high":51.37,"low":50.28,"open":50.81,"volume":2538100},{"timestamp":1459517400,"date":"2016-04-01","index":4820,"close":51.75,"high":51.78,"low":49.77,"open":50.57,"volume":4399800},{"timestamp":1459776600,"date":"2016-04-04","index":4821,"close":51.15,"high":51.75,"low":50.79,"open":51.74,"volume":3342700},{"timestamp":1459863000,"date":"2016-04-05","index":4822,"close":51.22,"high":51.36,"low":50.5,"open":50.5,"volume":2620700},{"timestamp":1459949400,"date":"2016-04-06","index":4823,"close":53.29,"high":53.47,"low":51.2,"open":51.4,"volume":5123400}],"post":[{"timestamp":1460035800,"date":"2016-04-07","index":4824,"close":49.48,"high":54.66,"low":48.78,"open":54.66,"volume":11247400},{"timestamp":1460122200,"date":"2016-04-08","index":4825,"close":50.98,"high":51.69,"low":49.43,"open":49.75,"volume":4472100},{"timestamp":1460381400,"date":"2016-04-11","index":4826,"close":50.88,"high":52.49,"low":50.83,"open":51.26,"volume":2842200},{"timestamp":1460467800,"date":"2016-04-12","index":4827,"close":51.59,"high":51.98,"low":51.07,"open":51.16,"volume":2326000},{"timestamp":1460554200,"date":"2016-04-13","index":4828,"close":53.94,"high":53.97,"low":51.99,"open":52.18,"volume":3045600},{"timestamp":1460640600,"date":"2016-04-14","index":4829,"close":53.62,"high":54.33,"low":53.16,"open":54.2,"volume":3038800},{"timestamp":1460727000,"date":"2016-04-15","index":4830,"close":53.67,"high":54,"low":53.01,"open":53.57,"volume":1975700},{"timestamp":1460986200,"date":"2016-04-18","index":4831,"close":53.43,"high":53.79,"low":52.76,"open":53.24,"volume":1739800},{"timestamp":1461072600,"date":"2016-04-19","index":4832,"close":54.33,"high":54.39,"low":53.49,"open":53.66,"volume":2332100},{"timestamp":1461159000,"date":"2016-04-20","index":4833,"close":54.14,"high":54.4,"low":53.26,"open":54.39,"volume":2059900},{"timestamp":1461245400,"date":"2016-04-21","index":4834,"close":52.43,"high":54.72,"low":51.68,"open":54.1,"volume":2919100}]},{"date":"2015-12-18","estimated":0.68,"reported":0.63,"pre":[{"timestamp":1449153000,"date":"2015-12-03","index":4739,"close":58.22,"high":59.14,"low":57.64,"open":57.99,"volume":2912300},{"timestamp":1449239400,"date":"2015-12-04","index":4740,"close":59.22,"high":59.56,"low":58.13,"open":58.34,"volume":1799700},{"timestamp":1449498600,"date":"2015-12-07","index":4741,"close":58.69,"high":59.22,"low":58.2,"open":59.21,"volume":2152300},{"timestamp":1449585000,"date":"2015-12-08","index":4742,"close":59.25,"high":59.75,"low":58.2,"open":58.28,"volume":1970700},{"timestamp":1449671400,"date":"2015-12-09","index":4743,"close":58.86,"high":60,"low":58.55,"open":58.95,"volume":1588200},{"timestamp":1449757800,"date":"2015-12-10","index":4744,"close":58.65,"high":59.17,"low":58.47,"open":58.78,"volume":1440500},{"timestamp":1449844200,"date":"2015-12-11","index":4745,"close":57.48,"high":58.06,"low":57.14,"open":57.76,"volume":1921500},{"timestamp":1450103400,"date":"2015-12-14","index":4746,"close":57.86,"high":58.72,"low":57.2,"open":57.65,"volume":2756500},{"timestamp":1450189800,"date":"2015-12-15","index":4747,"close":58.67,"high":59.37,"low":58,"open":58.09,"volume":2746000},{"timestamp":1450276200,"date":"2015-12-16","index":4748,"close":58.66,"high":59.04,"low":57.22,"open":58.75,"volume":3797800},{"timestamp":1450362600,"date":"2015-12-17","index":4749,"close":57.15,"high":59.16,"low":57.11,"open":58.81,"volume":4761100}],"post":[{"timestamp":1450449000,"date":"2015-12-18","index":4750,"close":53.49,"high":53.9,"low":50.57,"open":53.44,"volume":20302000},{"timestamp":1450708200,"date":"2015-12-21","index":4751,"close":52.53,"high":53.25,"low":51.04,"open":53.08,"volume":7230300},{"timestamp":1450794600,"date":"2015-12-22","index":4752,"close":51.62,"high":52.79,"low":51.19,"open":52.66,"volume":4475300},{"timestamp":1450881000,"date":"2015-12-23","index":4753,"close":53.62,"high":53.82,"low":51.73,"open":52.12,"volume":2922900},{"timestamp":1450967400,"date":"2015-12-24","index":4754,"close":53.23,"high":53.75,"low":53.01,"open":53.52,"volume":849800},{"timestamp":1451313000,"date":"2015-12-28","index":4755,"close":53.18,"high":53.32,"low":52.3,"open":53,"volume":1743000},{"timestamp":1451399400,"date":"2015-12-29","index":4756,"close":54.59,"high":54.76,"low":53.48,"open":53.57,"volume":2071000},{"timestamp":1451485800,"date":"2015-12-30","index":4757,"close":54.56,"high":54.96,"low":54.25,"open":54.37,"volume":1971000},{"timestamp":1451572200,"date":"2015-12-31","index":4758,"close":53.97,"high":54.92,"low":53.97,"open":54.28,"volume":1689000},{"timestamp":1451917800,"date":"2016-01-04","index":4759,"close":52.37,"high":53.1,"low":51.92,"open":53.1,"volume":3222900},{"timestamp":1452004200,"date":"2016-01-05","index":4760,"close":52.12,"high":52.75,"low":51.74,"open":52.46,"volume":2752500}]},{"date":"2015-09-22","estimated":0.75,"reported":0.82,"pre":[{"timestamp":1441373400,"date":"2015-09-04","index":4677,"close":60.02,"high":60.39,"low":59.28,"open":59.46,"volume":1258100},{"timestamp":1441719000,"date":"2015-09-08","index":4678,"close":60.11,"high":60.28,"low":58.53,"open":59.64,"volume":3181400},{"timestamp":1441805400,"date":"2015-09-09","index":4679,"close":59.58,"high":61.19,"low":59.43,"open":60.72,"volume":1601000},{"timestamp":1441891800,"date":"2015-09-10","index":4680,"close":59.82,"high":60.52,"low":59.1,"open":59.53,"volume":1387200},{"timestamp":1441978200,"date":"2015-09-11","index":4681,"close":60.21,"high":60.52,"low":59.57,"open":59.86,"volume":1380200},{"timestamp":1442237400,"date":"2015-09-14","index":4682,"close":58.99,"high":59.93,"low":58.71,"open":59.91,"volume":2526300},{"timestamp":1442323800,"date":"2015-09-15","index":4683,"close":60.82,"high":61.22,"low":58.55,"open":59.26,"volume":2240400},{"timestamp":1442410200,"date":"2015-09-16","index":4684,"close":62.06,"high":62.07,"low":60.52,"open":60.68,"volume":1807700},{"timestamp":1442496600,"date":"2015-09-17","index":4685,"close":61.96,"high":62.96,"low":61.68,"open":62.1,"volume":2181200},{"timestamp":1442583000,"date":"2015-09-18","index":4686,"close":60.27,"high":61.53,"low":60.12,"open":61.05,"volume":3182700},{"timestamp":1442842200,"date":"2015-09-21","index":4687,"close":62.66,"high":62.68,"low":60.73,"open":60.75,"volume":3119300}],"post":[{"timestamp":1442928600,"date":"2015-09-22","index":4688,"close":59.72,"high":60.54,"low":56.68,"open":60.02,"volume":6101600},{"timestamp":1443015000,"date":"2015-09-23","index":4689,"close":59.32,"high":59.89,"low":57.88,"open":58.55,"volume":3877300},{"timestamp":1443101400,"date":"2015-09-24","index":4690,"close":59.07,"high":59.44,"low":58.22,"open":58.68,"volume":2017300},{"timestamp":1443187800,"date":"2015-09-25","index":4691,"close":59.73,"high":60.32,"low":59.31,"open":59.67,"volume":1279600},{"timestamp":1443447000,"date":"2015-09-28","index":4692,"close":57.9,"high":59.45,"low":57.82,"open":59.28,"volume":1682700},{"timestamp":1443533400,"date":"2015-09-29","index":4693,"close":57.96,"high":58.31,"low":57.29,"open":57.88,"volume":1440600},{"timestamp":1443619800,"date":"2015-09-30","index":4694,"close":59.32,"high":59.82,"low":58.76,"open":59.1,"volume":2284300},{"timestamp":1443706200,"date":"2015-10-01","index":4695,"close":58.65,"high":59.75,"low":57.71,"open":59.55,"volume":2215100},{"timestamp":1443792600,"date":"2015-10-02","index":4696,"close":59.78,"high":59.78,"low":57.32,"open":57.59,"volume":1728100},{"timestamp":1444051800,"date":"2015-10-05","index":4697,"close":60.48,"high":60.59,"low":59.64,"open":60.1,"volume":1581700},{"timestamp":1444138200,"date":"2015-10-06","index":4698,"close":59.22,"high":60.5,"low":58.9,"open":60.22,"volume":1418800}]},{"date":"2015-06-19","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1433424600,"date":"2015-06-04","index":4612,"close":73.09,"high":73.2,"low":72.39,"open":72.48,"volume":1287100},{"timestamp":1433511000,"date":"2015-06-05","index":4613,"close":73.7,"high":73.76,"low":72.85,"open":73.11,"volume":1376500},{"timestamp":1433770200,"date":"2015-06-08","index":4614,"close":72.16,"high":73.48,"low":72.15,"open":73.15,"volume":1706400},{"timestamp":1433856600,"date":"2015-06-09","index":4615,"close":72.59,"high":72.85,"low":72.05,"open":72.05,"volume":819100},{"timestamp":1433943000,"date":"2015-06-10","index":4616,"close":73.15,"high":73.34,"low":72.81,"open":72.85,"volume":1078800},{"timestamp":1434029400,"date":"2015-06-11","index":4617,"close":72.78,"high":73.69,"low":72.67,"open":73.47,"volume":798700},{"timestamp":1434115800,"date":"2015-06-12","index":4618,"close":72.86,"high":73.12,"low":72.37,"open":72.53,"volume":1182300},{"timestamp":1434375000,"date":"2015-06-15","index":4619,"close":71.55,"high":72.45,"low":71.4,"open":72.45,"volume":1685500},{"timestamp":1434461400,"date":"2015-06-16","index":4620,"close":72.2,"high":72.22,"low":71.54,"open":71.57,"volume":1189300},{"timestamp":1434547800,"date":"2015-06-17","index":4621,"close":72.28,"high":73.19,"low":72.04,"open":72.38,"volume":1370800},{"timestamp":1434634200,"date":"2015-06-18","index":4622,"close":71.96,"high":72.88,"low":71.72,"open":72.4,"volume":2928200}],"post":[{"timestamp":1434720600,"date":"2015-06-19","index":4623,"close":69.27,"high":70.88,"low":68.25,"open":69.14,"volume":6855300},{"timestamp":1434979800,"date":"2015-06-22","index":4624,"close":68.03,"high":69.74,"low":67.89,"open":69.51,"volume":4528100},{"timestamp":1435066200,"date":"2015-06-23","index":4625,"close":68.73,"high":68.84,"low":68.1,"open":68.25,"volume":1999700},{"timestamp":1435152600,"date":"2015-06-24","index":4626,"close":68.12,"high":69.15,"low":68.11,"open":68.66,"volume":1225100},{"timestamp":1435239000,"date":"2015-06-25","index":4627,"close":68.07,"high":68.68,"low":67.9,"open":68.49,"volume":1158000},{"timestamp":1435325400,"date":"2015-06-26","index":4628,"close":68.41,"high":68.45,"low":67.76,"open":68.03,"volume":2478800},{"timestamp":1435584600,"date":"2015-06-29","index":4629,"close":66.35,"high":68.12,"low":66.31,"open":67.62,"volume":1533100},{"timestamp":1435671000,"date":"2015-06-30","index":4630,"close":66.21,"high":67.19,"low":65.96,"open":66.82,"volume":1769400},{"timestamp":1435757400,"date":"2015-07-01","index":4631,"close":67.04,"high":67.08,"low":66.28,"open":66.95,"volume":1447300},{"timestamp":1435843800,"date":"2015-07-02","index":4632,"close":66.67,"high":67.52,"low":66.54,"open":67.34,"volume":1064500},{"timestamp":1436189400,"date":"2015-07-06","index":4633,"close":66.32,"high":66.91,"low":66,"open":66.08,"volume":1422300}]},{"date":"2015-04-02","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1426685400,"date":"2015-03-18","index":4558,"close":65.48,"high":66,"low":64.16,"open":64.69,"volume":1197300},{"timestamp":1426771800,"date":"2015-03-19","index":4559,"close":65.64,"high":65.83,"low":65.16,"open":65.21,"volume":976600},{"timestamp":1426858200,"date":"2015-03-20","index":4560,"close":66.55,"high":66.69,"low":65.52,"open":66.14,"volume":2390800},{"timestamp":1427117400,"date":"2015-03-23","index":4561,"close":66.45,"high":66.98,"low":66.24,"open":66.5,"volume":1034000},{"timestamp":1427203800,"date":"2015-03-24","index":4562,"close":67.3,"high":67.84,"low":66.23,"open":66.4,"volume":1623400},{"timestamp":1427290200,"date":"2015-03-25","index":4563,"close":66.35,"high":67.45,"low":66.18,"open":67.23,"volume":2103600},{"timestamp":1427376600,"date":"2015-03-26","index":4564,"close":65.8,"high":66.19,"low":65.26,"open":65.87,"volume":1862800},{"timestamp":1427463000,"date":"2015-03-27","index":4565,"close":66.69,"high":66.81,"low":65.66,"open":65.74,"volume":1824400},{"timestamp":1427722200,"date":"2015-03-30","index":4566,"close":69.22,"high":69.29,"low":66.97,"open":67.19,"volume":1894600},{"timestamp":1427808600,"date":"2015-03-31","index":4567,"close":69.01,"high":69.6,"low":68.75,"open":69.19,"volume":3272700},{"timestamp":1427895000,"date":"2015-04-01","index":4568,"close":68.39,"high":69.21,"low":67.67,"open":69.01,"volume":2713500}],"post":[{"timestamp":1427981400,"date":"2015-04-02","index":4569,"close":74.73,"high":75.4,"low":71.97,"open":71.98,"volume":9037200},{"timestamp":1428327000,"date":"2015-04-06","index":4570,"close":73.95,"high":75.22,"low":73.77,"open":74.16,"volume":3105900},{"timestamp":1428413400,"date":"2015-04-07","index":4571,"close":73.42,"high":74.25,"low":73.28,"open":73.95,"volume":2881300},{"timestamp":1428499800,"date":"2015-04-08","index":4572,"close":74.07,"high":74.07,"low":73.36,"open":73.62,"volume":2574700},{"timestamp":1428586200,"date":"2015-04-09","index":4573,"close":74.11,"high":74.55,"low":73.4,"open":74,"volume":1486300},{"timestamp":1428672600,"date":"2015-04-10","index":4574,"close":73.19,"high":74.14,"low":73.11,"open":74.01,"volume":1175000},{"timestamp":1428931800,"date":"2015-04-13","index":4575,"close":73.01,"high":73.74,"low":72.91,"open":73.34,"volume":1241800},{"timestamp":1429018200,"date":"2015-04-14","index":4576,"close":72.46,"high":73.09,"low":71.86,"open":72.82,"volume":887100},{"timestamp":1429104600,"date":"2015-04-15","index":4577,"close":72.4,"high":72.92,"low":72.38,"open":72.57,"volume":1016500},{"timestamp":1429191000,"date":"2015-04-16","index":4578,"close":71.68,"high":72.45,"low":71.57,"open":72.42,"volume":925600},{"timestamp":1429277400,"date":"2015-04-17","index":4579,"close":70.61,"high":71.39,"low":70.13,"open":71.22,"volume":1417500}]},{"date":"2014-12-19","estimated":0.54,"reported":0.6,"pre":[{"timestamp":1417703400,"date":"2014-12-04","index":4488,"close":59.32,"high":59.75,"low":58.29,"open":58.42,"volume":1796200},{"timestamp":1417789800,"date":"2014-12-05","index":4489,"close":59.07,"high":59.18,"low":58.6,"open":59.15,"volume":1337600},{"timestamp":1418049000,"date":"2014-12-08","index":4490,"close":58.48,"high":59.4,"low":58.25,"open":58.87,"volume":1416100},{"timestamp":1418135400,"date":"2014-12-09","index":4491,"close":59.45,"high":59.55,"low":57.93,"open":57.98,"volume":1581000},{"timestamp":1418221800,"date":"2014-12-10","index":4492,"close":58.9,"high":59.65,"low":58.67,"open":59.17,"volume":1465000},{"timestamp":1418308200,"date":"2014-12-11","index":4493,"close":59.51,"high":60.66,"low":59.02,"open":59.02,"volume":2033800},{"timestamp":1418394600,"date":"2014-12-12","index":4494,"close":58.3,"high":60.09,"low":58.26,"open":58.94,"volume":1843200},{"timestamp":1418653800,"date":"2014-12-15","index":4495,"close":58.84,"high":59.26,"low":57.82,"open":58.82,"volume":2188600},{"timestamp":1418740200,"date":"2014-12-16","index":4496,"close":58.23,"high":59.28,"low":58.22,"open":58.84,"volume":2752100},{"timestamp":1418826600,"date":"2014-12-17","index":4497,"close":60.11,"high":60.33,"low":58.16,"open":58.25,"volume":2394200},{"timestamp":1418913000,"date":"2014-12-18","index":4498,"close":60.53,"high":60.55,"low":59.22,"open":60.42,"volume":3831600}],"post":[{"timestamp":1418999400,"date":"2014-12-19","index":4499,"close":67.32,"high":67.43,"low":64.66,"open":65.57,"volume":6684400},{"timestamp":1419258600,"date":"2014-12-22","index":4500,"close":67.85,"high":68.71,"low":67.17,"open":67.32,"volume":4509700},{"timestamp":1419345000,"date":"2014-12-23","index":4501,"close":67.76,"high":68.31,"low":67.44,"open":67.66,"volume":3970000},{"timestamp":1419431400,"date":"2014-12-24","index":4502,"close":67.61,"high":68.06,"low":67.53,"open":67.82,"volume":807100},{"timestamp":1419604200,"date":"2014-12-26","index":4503,"close":67.61,"high":68.31,"low":67.23,"open":67.8,"volume":845500},{"timestamp":1419863400,"date":"2014-12-29","index":4504,"close":67.87,"high":67.96,"low":67.02,"open":67.29,"volume":1028000},{"timestamp":1419949800,"date":"2014-12-30","index":4505,"close":67.24,"high":67.86,"low":67.08,"open":67.38,"volume":1092600},{"timestamp":1420036200,"date":"2014-12-31","index":4506,"close":66.58,"high":67.95,"low":66.51,"open":67.52,"volume":1618800},{"timestamp":1420209000,"date":"2015-01-02","index":4507,"close":66.47,"high":67.71,"low":65.86,"open":67.04,"volume":2147400},{"timestamp":1420468200,"date":"2015-01-05","index":4508,"close":64.58,"high":66.31,"low":64.1,"open":66.01,"volume":2115800},{"timestamp":1420554600,"date":"2015-01-06","index":4509,"close":63.77,"high":65.08,"low":63.06,"open":64.97,"volume":2356800}]},{"date":"2014-09-23","estimated":0.67,"reported":0.64,"pre":[{"timestamp":1410183000,"date":"2014-09-08","index":4426,"close":52.84,"high":54.28,"low":52.81,"open":53.65,"volume":1239900},{"timestamp":1410269400,"date":"2014-09-09","index":4427,"close":52.24,"high":52.72,"low":51.94,"open":52.6,"volume":1022100},{"timestamp":1410355800,"date":"2014-09-10","index":4428,"close":52.1,"high":52.37,"low":51.72,"open":52.32,"volume":943900},{"timestamp":1410442200,"date":"2014-09-11","index":4429,"close":52.54,"high":52.66,"low":51.76,"open":51.76,"volume":1482000},{"timestamp":1410528600,"date":"2014-09-12","index":4430,"close":52.53,"high":53.23,"low":52.39,"open":52.58,"volume":1343600},{"timestamp":1410787800,"date":"2014-09-15","index":4431,"close":52.05,"high":52.76,"low":51.95,"open":52.25,"volume":1569900},{"timestamp":1410874200,"date":"2014-09-16","index":4432,"close":52.13,"high":52.53,"low":51.49,"open":51.77,"volume":1472900},{"timestamp":1410960600,"date":"2014-09-17","index":4433,"close":53.35,"high":53.93,"low":52.49,"open":52.77,"volume":2162800},{"timestamp":1411047000,"date":"2014-09-18","index":4434,"close":53.52,"high":53.65,"low":53.2,"open":53.57,"volume":1397000},{"timestamp":1411133400,"date":"2014-09-19","index":4435,"close":53.57,"high":54.01,"low":53.25,"open":53.87,"volume":1872700},{"timestamp":1411392600,"date":"2014-09-22","index":4436,"close":52.81,"high":53.83,"low":52.72,"open":53.51,"volume":2687000}],"post":[{"timestamp":1411479000,"date":"2014-09-23","index":4437,"close":47.8,"high":49.7,"low":47.05,"open":49.14,"volume":10021900},{"timestamp":1411565400,"date":"2014-09-24","index":4438,"close":48.48,"high":48.79,"low":47.77,"open":47.77,"volume":3258100},{"timestamp":1411651800,"date":"2014-09-25","index":4439,"close":47.52,"high":48.31,"low":47.06,"open":48.21,"volume":2645300},{"timestamp":1411738200,"date":"2014-09-26","index":4440,"close":47.5,"high":47.84,"low":47.12,"open":47.66,"volume":1457700},{"timestamp":1411997400,"date":"2014-09-29","index":4441,"close":47.11,"high":47.5,"low":46.84,"open":47.11,"volume":1504500},{"timestamp":1412083800,"date":"2014-09-30","index":4442,"close":46.45,"high":47.05,"low":46.44,"open":47.05,"volume":2295800},{"timestamp":1412170200,"date":"2014-10-01","index":4443,"close":45.31,"high":46.42,"low":45.24,"open":46.39,"volume":2683500},{"timestamp":1412256600,"date":"2014-10-02","index":4444,"close":46.05,"high":46.2,"low":45.26,"open":46.13,"volume":2651400},{"timestamp":1412343000,"date":"2014-10-03","index":4445,"close":46.83,"high":47.26,"low":46.26,"open":46.33,"volume":2458400},{"timestamp":1412602200,"date":"2014-10-06","index":4446,"close":46.9,"high":47.41,"low":46.76,"open":46.89,"volume":1845800},{"timestamp":1412688600,"date":"2014-10-07","index":4447,"close":46.44,"high":47.26,"low":46.44,"open":46.76,"volume":2477200}]},{"date":"2014-06-20","estimated":0.67,"reported":0.76,"pre":[{"timestamp":1401975000,"date":"2014-06-05","index":4361,"close":46.11,"high":46.27,"low":45.93,"open":46.01,"volume":1345900},{"timestamp":1402061400,"date":"2014-06-06","index":4362,"close":46.43,"high":46.57,"low":46.09,"open":46.09,"volume":1579400},{"timestamp":1402320600,"date":"2014-06-09","index":4363,"close":46.27,"high":46.5,"low":46.15,"open":46.39,"volume":1136900},{"timestamp":1402407000,"date":"2014-06-10","index":4364,"close":46.11,"high":46.39,"low":46,"open":46.21,"volume":853700},{"timestamp":1402493400,"date":"2014-06-11","index":4365,"close":45.72,"high":46.08,"low":45.63,"open":45.98,"volume":945500},{"timestamp":1402579800,"date":"2014-06-12","index":4366,"close":43.87,"high":45.56,"low":43.86,"open":45.53,"volume":2470200},{"timestamp":1402666200,"date":"2014-06-13","index":4367,"close":44.19,"high":44.28,"low":43.8,"open":43.87,"volume":1183000},{"timestamp":1402925400,"date":"2014-06-16","index":4368,"close":44.3,"high":44.51,"low":43.89,"open":44.23,"volume":1709800},{"timestamp":1403011800,"date":"2014-06-17","index":4369,"close":44.29,"high":44.64,"low":44.01,"open":44.24,"volume":2965100},{"timestamp":1403098200,"date":"2014-06-18","index":4370,"close":44.95,"high":45,"low":44.06,"open":44.23,"volume":1184000},{"timestamp":1403184600,"date":"2014-06-19","index":4371,"close":45.28,"high":45.32,"low":44.76,"open":45.25,"volume":2457200}],"post":[{"timestamp":1403271000,"date":"2014-06-20","index":4372,"close":52.75,"high":53.67,"low":50.72,"open":51.9,"volume":12146300},{"timestamp":1403530200,"date":"2014-06-23","index":4373,"close":51.91,"high":52.32,"low":50.68,"open":51.63,"volume":4569200},{"timestamp":1403616600,"date":"2014-06-24","index":4374,"close":50.07,"high":51.42,"low":49.89,"open":51,"volume":4010600},{"timestamp":1403703000,"date":"2014-06-25","index":4375,"close":50.01,"high":50.29,"low":49.73,"open":50.02,"volume":2185600},{"timestamp":1403789400,"date":"2014-06-26","index":4376,"close":51.57,"high":51.62,"low":50.22,"open":50.3,"volume":2100200},{"timestamp":1403875800,"date":"2014-06-27","index":4377,"close":51.88,"high":52.33,"low":51.21,"open":51.29,"volume":2331700},{"timestamp":1404135000,"date":"2014-06-30","index":4378,"close":52.01,"high":52.16,"low":51.53,"open":51.6,"volume":1477300},{"timestamp":1404221400,"date":"2014-07-01","index":4379,"close":52.16,"high":52.42,"low":51.76,"open":52.09,"volume":1688500},{"timestamp":1404307800,"date":"2014-07-02","index":4380,"close":52.6,"high":52.74,"low":52.05,"open":52.05,"volume":1194700},{"timestamp":1404394200,"date":"2014-07-03","index":4381,"close":52.95,"high":53.15,"low":52.42,"open":52.7,"volume":822300},{"timestamp":1404739800,"date":"2014-07-07","index":4382,"close":52.55,"high":52.9,"low":52.38,"open":52.9,"volume":1004000}]},{"date":"2014-04-04","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1395322200,"date":"2014-03-20","index":4308,"close":47.39,"high":47.54,"low":46.93,"open":46.99,"volume":930300},{"timestamp":1395408600,"date":"2014-03-21","index":4309,"close":48.42,"high":48.55,"low":47.55,"open":47.73,"volume":1988800},{"timestamp":1395667800,"date":"2014-03-24","index":4310,"close":47.52,"high":48.67,"low":47.31,"open":48.5,"volume":1183700},{"timestamp":1395754200,"date":"2014-03-25","index":4311,"close":46.54,"high":47.77,"low":46.41,"open":47.73,"volume":1447800},{"timestamp":1395840600,"date":"2014-03-26","index":4312,"close":45.32,"high":46.66,"low":45.13,"open":46.65,"volume":2600100},{"timestamp":1395927000,"date":"2014-03-27","index":4313,"close":45.45,"high":45.56,"low":44.9,"open":45.37,"volume":1574400},{"timestamp":1396013400,"date":"2014-03-28","index":4314,"close":45.67,"high":46.02,"low":45.41,"open":45.49,"volume":1101400},{"timestamp":1396272600,"date":"2014-03-31","index":4315,"close":46.8,"high":47.2,"low":45.75,"open":45.81,"volume":2346400},{"timestamp":1396359000,"date":"2014-04-01","index":4316,"close":47.5,"high":47.63,"low":46.97,"open":47,"volume":1101200},{"timestamp":1396445400,"date":"2014-04-02","index":4317,"close":47.88,"high":48.14,"low":47.4,"open":47.47,"volume":1314700},{"timestamp":1396531800,"date":"2014-04-03","index":4318,"close":47.56,"high":48.3,"low":47.14,"open":47.91,"volume":3006200}],"post":[{"timestamp":1396618200,"date":"2014-04-04","index":4319,"close":45.56,"high":46.84,"low":45.24,"open":46,"volume":4239400},{"timestamp":1396877400,"date":"2014-04-07","index":4320,"close":43.68,"high":45.64,"low":43.38,"open":45.45,"volume":2965400},{"timestamp":1396963800,"date":"2014-04-08","index":4321,"close":44.46,"high":44.69,"low":43.4,"open":43.52,"volume":1736600},{"timestamp":1397050200,"date":"2014-04-09","index":4322,"close":45.04,"high":45.2,"low":44.46,"open":44.46,"volume":1503900},{"timestamp":1397136600,"date":"2014-04-10","index":4323,"close":43.76,"high":45.46,"low":43.68,"open":45.01,"volume":2399800},{"timestamp":1397223000,"date":"2014-04-11","index":4324,"close":42.88,"high":43.68,"low":42.66,"open":43.4,"volume":2922900},{"timestamp":1397482200,"date":"2014-04-14","index":4325,"close":43.32,"high":43.91,"low":42.98,"open":43.24,"volume":2191700},{"timestamp":1397568600,"date":"2014-04-15","index":4326,"close":43.37,"high":43.48,"low":42.54,"open":43.34,"volume":1793100},{"timestamp":1397655000,"date":"2014-04-16","index":4327,"close":43.81,"high":44.03,"low":43.51,"open":43.65,"volume":1064500},{"timestamp":1397741400,"date":"2014-04-17","index":4328,"close":44.44,"high":44.66,"low":43.76,"open":43.76,"volume":1555400},{"timestamp":1398087000,"date":"2014-04-21","index":4329,"close":43.72,"high":44.58,"low":43.69,"open":44.28,"volume":1441700}]},{"date":"2013-12-20","estimated":0.48,"reported":0.47,"pre":[{"timestamp":1386253800,"date":"2013-12-05","index":4237,"close":50.8,"high":51.45,"low":50.44,"open":50.7,"volume":936500},{"timestamp":1386340200,"date":"2013-12-06","index":4238,"close":51.2,"high":51.49,"low":50.55,"open":51.4,"volume":1299500},{"timestamp":1386599400,"date":"2013-12-09","index":4239,"close":51.95,"high":52.63,"low":51.27,"open":51.48,"volume":1518300},{"timestamp":1386685800,"date":"2013-12-10","index":4240,"close":52.09,"high":52.5,"low":51.87,"open":51.94,"volume":1031900},{"timestamp":1386772200,"date":"2013-12-11","index":4241,"close":51.26,"high":52.23,"low":51.17,"open":52.07,"volume":992600},{"timestamp":1386858600,"date":"2013-12-12","index":4242,"close":51.09,"high":51.32,"low":50.76,"open":51.26,"volume":965200},{"timestamp":1386945000,"date":"2013-12-13","index":4243,"close":50.95,"high":51.34,"low":50.78,"open":51.17,"volume":606400},{"timestamp":1387204200,"date":"2013-12-16","index":4244,"close":51.83,"high":52.22,"low":51.16,"open":51.16,"volume":1112900},{"timestamp":1387290600,"date":"2013-12-17","index":4245,"close":51.75,"high":51.93,"low":51.32,"open":51.93,"volume":894800},{"timestamp":1387377000,"date":"2013-12-18","index":4246,"close":52.52,"high":52.63,"low":51.28,"open":51.73,"volume":1788900},{"timestamp":1387463400,"date":"2013-12-19","index":4247,"close":53.05,"high":53.08,"low":52.21,"open":52.51,"volume":1628400}],"post":[{"timestamp":1387549800,"date":"2013-12-20","index":4248,"close":48.08,"high":50.67,"low":47.52,"open":50.25,"volume":8382200},{"timestamp":1387809000,"date":"2013-12-23","index":4249,"close":47.44,"high":48.66,"low":47.28,"open":48.46,"volume":3418700},{"timestamp":1387895400,"date":"2013-12-24","index":4250,"close":47.6,"high":47.82,"low":46.9,"open":47.71,"volume":1222800},{"timestamp":1388068200,"date":"2013-12-26","index":4251,"close":47.47,"high":48.15,"low":47.37,"open":47.79,"volume":1270900},{"timestamp":1388154600,"date":"2013-12-27","index":4252,"close":46.93,"high":47.49,"low":46.8,"open":47.49,"volume":1286000},{"timestamp":1388413800,"date":"2013-12-30","index":4253,"close":47.1,"high":47.27,"low":46.61,"open":46.92,"volume":1318000},{"timestamp":1388500200,"date":"2013-12-31","index":4254,"close":47.02,"high":47.24,"low":46.68,"open":47.1,"volume":1165000},{"timestamp":1388673000,"date":"2014-01-02","index":4255,"close":46.9,"high":47.25,"low":46.57,"open":47.02,"volume":1325100},{"timestamp":1388759400,"date":"2014-01-03","index":4256,"close":46.44,"high":46.91,"low":46.11,"open":46.84,"volume":1457800},{"timestamp":1389018600,"date":"2014-01-06","index":4257,"close":45.81,"high":46.63,"low":45.56,"open":46.55,"volume":2399400},{"timestamp":1389105000,"date":"2014-01-07","index":4258,"close":45.34,"high":46.45,"low":44.63,"open":46.44,"volume":4122700}]},{"date":"2013-09-24","estimated":0.57,"reported":0.62,"pre":[{"timestamp":1378733400,"date":"2013-09-09","index":4175,"close":51.35,"high":51.48,"low":50.73,"open":51.31,"volume":1077500},{"timestamp":1378819800,"date":"2013-09-10","index":4176,"close":52.05,"high":52.27,"low":51.54,"open":51.73,"volume":1305700},{"timestamp":1378906200,"date":"2013-09-11","index":4177,"close":51.76,"high":52.25,"low":51.73,"open":52.16,"volume":954600},{"timestamp":1378992600,"date":"2013-09-12","index":4178,"close":51.12,"high":51.78,"low":50.94,"open":51.62,"volume":821900},{"timestamp":1379079000,"date":"2013-09-13","index":4179,"close":51.08,"high":51.44,"low":51.04,"open":51.24,"volume":554600},{"timestamp":1379338200,"date":"2013-09-16","index":4180,"close":50.92,"high":51.81,"low":50.78,"open":51.72,"volume":1108900},{"timestamp":1379424600,"date":"2013-09-17","index":4181,"close":50.98,"high":51.2,"low":50.64,"open":50.89,"volume":1062400},{"timestamp":1379511000,"date":"2013-09-18","index":4182,"close":51.13,"high":51.35,"low":50.31,"open":51.07,"volume":1754100},{"timestamp":1379597400,"date":"2013-09-19","index":4183,"close":51.25,"high":51.55,"low":51.18,"open":51.32,"volume":1378800},{"timestamp":1379683800,"date":"2013-09-20","index":4184,"close":51.19,"high":51.88,"low":51.05,"open":51.4,"volume":1855400},{"timestamp":1379943000,"date":"2013-09-23","index":4185,"close":50.01,"high":51.4,"low":49.99,"open":51.21,"volume":2398900}],"post":[{"timestamp":1380029400,"date":"2013-09-24","index":4186,"close":51.79,"high":52.47,"low":50.21,"open":52,"volume":4687400},{"timestamp":1380115800,"date":"2013-09-25","index":4187,"close":49.8,"high":51.12,"low":49.64,"open":51.06,"volume":2114000},{"timestamp":1380202200,"date":"2013-09-26","index":4188,"close":49.49,"high":50.02,"low":49.2,"open":49.8,"volume":1527400},{"timestamp":1380288600,"date":"2013-09-27","index":4189,"close":49.22,"high":49.52,"low":49.04,"open":49.23,"volume":814600},{"timestamp":1380547800,"date":"2013-09-30","index":4190,"close":48.47,"high":48.81,"low":48.31,"open":48.78,"volume":1871900},{"timestamp":1380634200,"date":"2013-10-01","index":4191,"close":48.8,"high":49.15,"low":48.47,"open":48.57,"volume":1127100},{"timestamp":1380720600,"date":"2013-10-02","index":4192,"close":48.85,"high":48.85,"low":47.46,"open":48.3,"volume":1538100},{"timestamp":1380807000,"date":"2013-10-03","index":4193,"close":48.04,"high":49.05,"low":47.88,"open":48.85,"volume":1206200},{"timestamp":1380893400,"date":"2013-10-04","index":4194,"close":48.31,"high":48.5,"low":47.56,"open":47.98,"volume":1220500},{"timestamp":1381152600,"date":"2013-10-07","index":4195,"close":48.28,"high":49.37,"low":48.28,"open":48.48,"volume":2227900},{"timestamp":1381239000,"date":"2013-10-08","index":4196,"close":46.42,"high":48.44,"low":46.39,"open":48.28,"volume":2417800}]},{"date":"2013-06-21","estimated":0.58,"reported":0.64,"pre":[{"timestamp":1370525400,"date":"2013-06-06","index":4110,"close":46.53,"high":46.55,"low":45.37,"open":45.59,"volume":1326300},{"timestamp":1370611800,"date":"2013-06-07","index":4111,"close":47.2,"high":47.24,"low":46.69,"open":46.89,"volume":1337100},{"timestamp":1370871000,"date":"2013-06-10","index":4112,"close":47.09,"high":47.45,"low":46.7,"open":47.2,"volume":1458400},{"timestamp":1370957400,"date":"2013-06-11","index":4113,"close":46.6,"high":46.77,"low":46.08,"open":46.61,"volume":1086800},{"timestamp":1371043800,"date":"2013-06-12","index":4114,"close":45.88,"high":47.1,"low":45.85,"open":46.96,"volume":782900},{"timestamp":1371130200,"date":"2013-06-13","index":4115,"close":46.99,"high":47.09,"low":45.78,"open":45.85,"volume":993300},{"timestamp":1371216600,"date":"2013-06-14","index":4116,"close":46.41,"high":47.31,"low":46.37,"open":46.82,"volume":1145100},{"timestamp":1371475800,"date":"2013-06-17","index":4117,"close":47.12,"high":47.33,"low":46.69,"open":46.88,"volume":1118600},{"timestamp":1371562200,"date":"2013-06-18","index":4118,"close":48.21,"high":48.3,"low":46.81,"open":47.18,"volume":1120800},{"timestamp":1371648600,"date":"2013-06-19","index":4119,"close":47.47,"high":48.41,"low":47.44,"open":48.22,"volume":1211200},{"timestamp":1371735000,"date":"2013-06-20","index":4120,"close":44.57,"high":47.19,"low":44.25,"open":47.07,"volume":3445300}],"post":[{"timestamp":1371821400,"date":"2013-06-21","index":4121,"close":44.59,"high":48.1,"low":42.21,"open":47.6,"volume":8563100},{"timestamp":1372080600,"date":"2013-06-24","index":4122,"close":43.99,"high":44.71,"low":43.42,"open":44,"volume":2270500},{"timestamp":1372167000,"date":"2013-06-25","index":4123,"close":44.36,"high":44.74,"low":44.04,"open":44.37,"volume":1714400},{"timestamp":1372253400,"date":"2013-06-26","index":4124,"close":45.89,"high":45.98,"low":44.87,"open":44.94,"volume":2229600},{"timestamp":1372339800,"date":"2013-06-27","index":4125,"close":46.7,"high":46.84,"low":46.22,"open":46.26,"volume":1482400},{"timestamp":1372426200,"date":"2013-06-28","index":4126,"close":46.16,"high":46.89,"low":46.16,"open":46.6,"volume":2662400},{"timestamp":1372685400,"date":"2013-07-01","index":4127,"close":46.69,"high":47.14,"low":46.27,"open":46.66,"volume":1324600},{"timestamp":1372771800,"date":"2013-07-02","index":4128,"close":46.52,"high":47.24,"low":46.28,"open":46.66,"volume":837100},{"timestamp":1372858200,"date":"2013-07-03","index":4129,"close":46.8,"high":46.99,"low":46.28,"open":46.37,"volume":481800},{"timestamp":1373031000,"date":"2013-07-05","index":4130,"close":47.33,"high":47.48,"low":46.65,"open":47.16,"volume":578000},{"timestamp":1373290200,"date":"2013-07-08","index":4131,"close":48.08,"high":48.64,"low":47.79,"open":47.84,"volume":1274900}]},{"date":"2013-04-10","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1364218200,"date":"2013-03-25","index":4059,"close":40.31,"high":40.66,"low":40.21,"open":40.5,"volume":807100},{"timestamp":1364304600,"date":"2013-03-26","index":4060,"close":40.84,"high":40.87,"low":40.33,"open":40.46,"volume":927900},{"timestamp":1364391000,"date":"2013-03-27","index":4061,"close":41.12,"high":41.16,"low":40.4,"open":40.63,"volume":885100},{"timestamp":1364477400,"date":"2013-03-28","index":4062,"close":41.7,"high":41.72,"low":41.04,"open":41.14,"volume":1658000},{"timestamp":1364823000,"date":"2013-04-01","index":4063,"close":41.18,"high":41.84,"low":40.94,"open":41.67,"volume":1468800},{"timestamp":1364909400,"date":"2013-04-02","index":4064,"close":41.49,"high":41.81,"low":41.3,"open":41.5,"volume":1500300},{"timestamp":1364995800,"date":"2013-04-03","index":4065,"close":40.7,"high":42.45,"low":40.7,"open":42,"volume":2685600},{"timestamp":1365082200,"date":"2013-04-04","index":4066,"close":41.11,"high":41.11,"low":40.48,"open":40.53,"volume":1160000},{"timestamp":1365168600,"date":"2013-04-05","index":4067,"close":41.35,"high":41.43,"low":40.34,"open":40.59,"volume":1079100},{"timestamp":1365427800,"date":"2013-04-08","index":4068,"close":42.38,"high":42.45,"low":41.37,"open":41.37,"volume":1486100},{"timestamp":1365514200,"date":"2013-04-09","index":4069,"close":41.68,"high":42.79,"low":41.6,"open":42.56,"volume":2023000}],"post":[{"timestamp":1365600600,"date":"2013-04-10","index":4070,"close":43.31,"high":43.42,"low":41.75,"open":42.07,"volume":3658400},{"timestamp":1365687000,"date":"2013-04-11","index":4071,"close":45.2,"high":45.28,"low":43.72,"open":43.72,"volume":2923600},{"timestamp":1365773400,"date":"2013-04-12","index":4072,"close":43.99,"high":44.53,"low":43.59,"open":44.53,"volume":2763000},{"timestamp":1366032600,"date":"2013-04-15","index":4073,"close":42.09,"high":43.91,"low":42.09,"open":43.85,"volume":2683500},{"timestamp":1366119000,"date":"2013-04-16","index":4074,"close":42.45,"high":42.72,"low":42.1,"open":42.48,"volume":2820600},{"timestamp":1366205400,"date":"2013-04-17","index":4075,"close":41.53,"high":42.03,"low":40.52,"open":42.03,"volume":4117500},{"timestamp":1366291800,"date":"2013-04-18","index":4076,"close":41.17,"high":41.92,"low":40.68,"open":41.73,"volume":2312600},{"timestamp":1366378200,"date":"2013-04-19","index":4077,"close":42.76,"high":42.79,"low":40.93,"open":41.37,"volume":3388000},{"timestamp":1366637400,"date":"2013-04-22","index":4078,"close":43.39,"high":43.43,"low":42.48,"open":42.88,"volume":1938800},{"timestamp":1366723800,"date":"2013-04-23","index":4079,"close":44.1,"high":44.17,"low":43.5,"open":43.73,"volume":1715000},{"timestamp":1366810200,"date":"2013-04-24","index":4080,"close":44.49,"high":44.61,"low":43.96,"open":44.29,"volume":1267300}]},{"date":"2012-12-20","estimated":0.39,"reported":0.41,"pre":[{"timestamp":1354717800,"date":"2012-12-05","index":3985,"close":35.39,"high":35.96,"low":34.58,"open":35.86,"volume":2000700},{"timestamp":1354804200,"date":"2012-12-06","index":3986,"close":35.9,"high":36.05,"low":35.32,"open":35.39,"volume":985900},{"timestamp":1354890600,"date":"2012-12-07","index":3987,"close":36.24,"high":36.49,"low":35.64,"open":36.17,"volume":1914300},{"timestamp":1355149800,"date":"2012-12-10","index":3988,"close":36.24,"high":36.51,"low":36,"open":36.16,"volume":1452600},{"timestamp":1355236200,"date":"2012-12-11","index":3989,"close":35.57,"high":36.48,"low":35.37,"open":36.41,"volume":2485700},{"timestamp":1355322600,"date":"2012-12-12","index":3990,"close":35.26,"high":35.97,"low":35.01,"open":35.82,"volume":2355600},{"timestamp":1355409000,"date":"2012-12-13","index":3991,"close":35.15,"high":35.48,"low":34.99,"open":35.25,"volume":1507700},{"timestamp":1355495400,"date":"2012-12-14","index":3992,"close":35.07,"high":35.28,"low":34.88,"open":34.95,"volume":1677600},{"timestamp":1355754600,"date":"2012-12-17","index":3993,"close":34.82,"high":35.1,"low":34.21,"open":35.1,"volume":2397300},{"timestamp":1355841000,"date":"2012-12-18","index":3994,"close":35.12,"high":35.49,"low":34.81,"open":34.97,"volume":2917500},{"timestamp":1355927400,"date":"2012-12-19","index":3995,"close":34.84,"high":35.34,"low":34.76,"open":35.16,"volume":3180800}],"post":[{"timestamp":1356013800,"date":"2012-12-20","index":3996,"close":37.97,"high":38.24,"low":36.55,"open":36.78,"volume":7088500},{"timestamp":1356100200,"date":"2012-12-21","index":3997,"close":37.79,"high":37.88,"low":37.19,"open":37.6,"volume":3112100},{"timestamp":1356359400,"date":"2012-12-24","index":3998,"close":37.5,"high":37.56,"low":37,"open":37.41,"volume":1764000},{"timestamp":1356532200,"date":"2012-12-26","index":3999,"close":37.46,"high":37.99,"low":37.06,"open":37.47,"volume":2586400},{"timestamp":1356618600,"date":"2012-12-27","index":4000,"close":37.29,"high":37.6,"low":37.03,"open":37.46,"volume":2018800},{"timestamp":1356705000,"date":"2012-12-28","index":4001,"close":36.69,"high":37.04,"low":36.6,"open":37.01,"volume":1704700},{"timestamp":1356964200,"date":"2012-12-31","index":4002,"close":37.54,"high":37.61,"low":36.41,"open":36.57,"volume":2183700},{"timestamp":1357137000,"date":"2013-01-02","index":4003,"close":37.72,"high":38.32,"low":37.38,"open":38.2,"volume":2597600},{"timestamp":1357223400,"date":"2013-01-03","index":4004,"close":37.94,"high":38.31,"low":37.52,"open":37.82,"volume":2118900},{"timestamp":1357309800,"date":"2013-01-04","index":4005,"close":37.86,"high":38.22,"low":36.95,"open":37.91,"volume":2194800},{"timestamp":1357569000,"date":"2013-01-07","index":4006,"close":37.21,"high":37.75,"low":37.14,"open":37.57,"volume":1522600}]},{"date":"2012-09-20","estimated":0.52,"reported":0.48,"pre":[{"timestamp":1346851800,"date":"2012-09-05","index":3923,"close":31.62,"high":31.63,"low":30.42,"open":30.62,"volume":2076900},{"timestamp":1346938200,"date":"2012-09-06","index":3924,"close":32.76,"high":32.77,"low":31.75,"open":31.87,"volume":2923300},{"timestamp":1347024600,"date":"2012-09-07","index":3925,"close":32.24,"high":33.28,"low":32.23,"open":32.78,"volume":2260300},{"timestamp":1347283800,"date":"2012-09-10","index":3926,"close":32.22,"high":32.58,"low":32.18,"open":32.31,"volume":1912400},{"timestamp":1347370200,"date":"2012-09-11","index":3927,"close":32.21,"high":32.56,"low":32.12,"open":32.21,"volume":1403300},{"timestamp":1347456600,"date":"2012-09-12","index":3928,"close":32.73,"high":32.77,"low":32.23,"open":32.35,"volume":2137800},{"timestamp":1347543000,"date":"2012-09-13","index":3929,"close":33.34,"high":33.38,"low":32.44,"open":32.74,"volume":1249800},{"timestamp":1347629400,"date":"2012-09-14","index":3930,"close":32.34,"high":33.27,"low":32.08,"open":33.27,"volume":2972200},{"timestamp":1347888600,"date":"2012-09-17","index":3931,"close":31.93,"high":32.29,"low":31.72,"open":32.25,"volume":2147700},{"timestamp":1347975000,"date":"2012-09-18","index":3932,"close":31.36,"high":31.92,"low":31.2,"open":31.86,"volume":2553600},{"timestamp":1348061400,"date":"2012-09-19","index":3933,"close":31.97,"high":32.09,"low":31.38,"open":31.51,"volume":2619200}],"post":[{"timestamp":1348147800,"date":"2012-09-20","index":3934,"close":29.96,"high":31.19,"low":29.38,"open":31.16,"volume":6454500},{"timestamp":1348234200,"date":"2012-09-21","index":3935,"close":29.28,"high":30.15,"low":29.22,"open":30.06,"volume":3485900},{"timestamp":1348493400,"date":"2012-09-24","index":3936,"close":28.95,"high":29.34,"low":28.87,"open":29.02,"volume":2023200},{"timestamp":1348579800,"date":"2012-09-25","index":3937,"close":28.45,"high":29.32,"low":28.45,"open":29,"volume":2434400},{"timestamp":1348666200,"date":"2012-09-26","index":3938,"close":28.4,"high":28.62,"low":28.1,"open":28.4,"volume":1530500},{"timestamp":1348752600,"date":"2012-09-27","index":3939,"close":28.38,"high":28.59,"low":28.21,"open":28.44,"volume":1165600},{"timestamp":1348839000,"date":"2012-09-28","index":3940,"close":28.3,"high":28.38,"low":28.04,"open":28.21,"volume":1741200},{"timestamp":1349098200,"date":"2012-10-01","index":3941,"close":28.42,"high":28.91,"low":28.35,"open":28.36,"volume":1869100},{"timestamp":1349184600,"date":"2012-10-02","index":3942,"close":28.68,"high":28.92,"low":28.33,"open":28.47,"volume":2302900},{"timestamp":1349271000,"date":"2012-10-03","index":3943,"close":28.32,"high":28.82,"low":28.29,"open":28.71,"volume":1334800},{"timestamp":1349357400,"date":"2012-10-04","index":3944,"close":28.85,"high":29.03,"low":28.39,"open":28.51,"volume":1848300}]},{"date":"2012-06-21","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1338989400,"date":"2012-06-06","index":3860,"close":28.46,"high":28.46,"low":27.8,"open":27.84,"volume":1086400},{"timestamp":1339075800,"date":"2012-06-07","index":3861,"close":27.86,"high":28.88,"low":27.81,"open":28.84,"volume":1796500},{"timestamp":1339162200,"date":"2012-06-08","index":3862,"close":28.15,"high":28.24,"low":27.46,"open":27.72,"volume":3142600},{"timestamp":1339421400,"date":"2012-06-11","index":3863,"close":27.47,"high":28.47,"low":27.39,"open":28.47,"volume":2638200},{"timestamp":1339507800,"date":"2012-06-12","index":3864,"close":27.5,"high":27.75,"low":26.85,"open":27.59,"volume":2180400},{"timestamp":1339594200,"date":"2012-06-13","index":3865,"close":26.92,"high":27.51,"low":26.83,"open":27.38,"volume":1492600},{"timestamp":1339680600,"date":"2012-06-14","index":3866,"close":27.34,"high":27.52,"low":26.89,"open":27.03,"volume":1438100},{"timestamp":1339767000,"date":"2012-06-15","index":3867,"close":27.68,"high":27.85,"low":27.37,"open":27.51,"volume":2378900},{"timestamp":1340026200,"date":"2012-06-18","index":3868,"close":27.63,"high":27.76,"low":27.04,"open":27.43,"volume":1858800},{"timestamp":1340112600,"date":"2012-06-19","index":3869,"close":28.52,"high":28.71,"low":27.68,"open":27.68,"volume":2211600},{"timestamp":1340199000,"date":"2012-06-20","index":3870,"close":27.9,"high":28.59,"low":27.89,"open":28.49,"volume":2250900}],"post":[{"timestamp":1340285400,"date":"2012-06-21","index":3871,"close":25.88,"high":26.79,"low":25.76,"open":26.08,"volume":6993800},{"timestamp":1340371800,"date":"2012-06-22","index":3872,"close":25.73,"high":26.01,"low":25.47,"open":25.76,"volume":4236100},{"timestamp":1340631000,"date":"2012-06-25","index":3873,"close":25.34,"high":25.67,"low":25.21,"open":25.5,"volume":2853400},{"timestamp":1340717400,"date":"2012-06-26","index":3874,"close":25.49,"high":25.73,"low":25.23,"open":25.34,"volume":2784900},{"timestamp":1340803800,"date":"2012-06-27","index":3875,"close":25.38,"high":25.63,"low":25.22,"open":25.52,"volume":3135100},{"timestamp":1340890200,"date":"2012-06-28","index":3876,"close":25.22,"high":25.41,"low":24.83,"open":25.39,"volume":4069600},{"timestamp":1340976600,"date":"2012-06-29","index":3877,"close":25.94,"high":26.18,"low":25.8,"open":25.99,"volume":4651700},{"timestamp":1341235800,"date":"2012-07-02","index":3878,"close":26.1,"high":26.19,"low":25.79,"open":26.05,"volume":2921600},{"timestamp":1341322200,"date":"2012-07-03","index":3879,"close":26.33,"high":26.49,"low":26.03,"open":26.27,"volume":2896700},{"timestamp":1341495000,"date":"2012-07-05","index":3880,"close":26.79,"high":26.97,"low":26.17,"open":26.37,"volume":2627500},{"timestamp":1341581400,"date":"2012-07-06","index":3881,"close":26.54,"high":26.7,"low":26.32,"open":26.54,"volume":2218300}]},{"date":"2012-04-05","estimated":0.4,"reported":0.41,"pre":[{"timestamp":1332336600,"date":"2012-03-21","index":3807,"close":34.46,"high":34.69,"low":34.19,"open":34.53,"volume":979600},{"timestamp":1332423000,"date":"2012-03-22","index":3808,"close":34.22,"high":34.59,"low":34.1,"open":34.25,"volume":875000},{"timestamp":1332509400,"date":"2012-03-23","index":3809,"close":34.15,"high":34.33,"low":33.65,"open":34.23,"volume":1312900},{"timestamp":1332768600,"date":"2012-03-26","index":3810,"close":34.98,"high":34.98,"low":34.21,"open":34.42,"volume":1165400},{"timestamp":1332855000,"date":"2012-03-27","index":3811,"close":34.8,"high":35.17,"low":34.76,"open":35,"volume":1027200},{"timestamp":1332941400,"date":"2012-03-28","index":3812,"close":34.17,"high":34.87,"low":34,"open":34.77,"volume":963600},{"timestamp":1333027800,"date":"2012-03-29","index":3813,"close":34.19,"high":34.27,"low":33.69,"open":33.85,"volume":1016600},{"timestamp":1333114200,"date":"2012-03-30","index":3814,"close":34.65,"high":34.82,"low":34.03,"open":34.32,"volume":1603800},{"timestamp":1333373400,"date":"2012-04-02","index":3815,"close":34.5,"high":34.99,"low":34.37,"open":34.53,"volume":2519800},{"timestamp":1333459800,"date":"2012-04-03","index":3816,"close":34.63,"high":34.93,"low":34.32,"open":34.44,"volume":1292100},{"timestamp":1333546200,"date":"2012-04-04","index":3817,"close":34.92,"high":35.13,"low":34.3,"open":34.3,"volume":1746600}],"post":[{"timestamp":1333632600,"date":"2012-04-05","index":3818,"close":33.23,"high":34.48,"low":33.11,"open":33.96,"volume":4465400},{"timestamp":1333978200,"date":"2012-04-09","index":3819,"close":32.78,"high":33,"low":32.29,"open":32.75,"volume":2461100},{"timestamp":1334064600,"date":"2012-04-10","index":3820,"close":31.36,"high":32.32,"low":31.35,"open":32.22,"volume":3312900},{"timestamp":1334151000,"date":"2012-04-11","index":3821,"close":31.74,"high":31.85,"low":31.38,"open":31.46,"volume":2223400},{"timestamp":1334237400,"date":"2012-04-12","index":3822,"close":31.81,"high":31.94,"low":31.56,"open":31.73,"volume":2021900},{"timestamp":1334323800,"date":"2012-04-13","index":3823,"close":31.31,"high":31.9,"low":31.24,"open":31.72,"volume":1754600},{"timestamp":1334583000,"date":"2012-04-16","index":3824,"close":31.63,"high":31.84,"low":31.12,"open":31.47,"volume":1156200},{"timestamp":1334669400,"date":"2012-04-17","index":3825,"close":32.24,"high":32.39,"low":31.65,"open":31.83,"volume":1504700},{"timestamp":1334755800,"date":"2012-04-18","index":3826,"close":31.74,"high":32.26,"low":31.71,"open":32.15,"volume":1429900},{"timestamp":1334842200,"date":"2012-04-19","index":3827,"close":31.26,"high":31.89,"low":30.89,"open":31.74,"volume":1558500},{"timestamp":1334928600,"date":"2012-04-20","index":3828,"close":31.49,"high":31.58,"low":31.11,"open":31.35,"volume":1494500}]},{"date":"2011-12-21","estimated":0.38,"reported":0.36,"pre":[{"timestamp":1323181800,"date":"2011-12-06","index":3735,"close":31.33,"high":31.54,"low":30.98,"open":31.3,"volume":2184000},{"timestamp":1323268200,"date":"2011-12-07","index":3736,"close":31.29,"high":31.56,"low":30.81,"open":31.07,"volume":2315400},{"timestamp":1323354600,"date":"2011-12-08","index":3737,"close":30.63,"high":31.26,"low":30.49,"open":31.13,"volume":1860200},{"timestamp":1323441000,"date":"2011-12-09","index":3738,"close":31.15,"high":31.3,"low":30.59,"open":30.69,"volume":2432100},{"timestamp":1323700200,"date":"2011-12-12","index":3739,"close":30.99,"high":31.24,"low":30.6,"open":30.94,"volume":1555800},{"timestamp":1323786600,"date":"2011-12-13","index":3740,"close":30.43,"high":31.38,"low":30.21,"open":31.15,"volume":1285500},{"timestamp":1323873000,"date":"2011-12-14","index":3741,"close":29.82,"high":30.4,"low":29.8,"open":30.26,"volume":1522800},{"timestamp":1323959400,"date":"2011-12-15","index":3742,"close":30.05,"high":30.54,"low":30.01,"open":30.3,"volume":3014800},{"timestamp":1324045800,"date":"2011-12-16","index":3743,"close":30.36,"high":30.54,"low":30.1,"open":30.27,"volume":2721900},{"timestamp":1324305000,"date":"2011-12-19","index":3744,"close":30.14,"high":31.13,"low":30.02,"open":30.64,"volume":2095200},{"timestamp":1324391400,"date":"2011-12-20","index":3745,"close":31.07,"high":31.27,"low":30.63,"open":30.72,"volume":2378600}],"post":[{"timestamp":1324477800,"date":"2011-12-21","index":3746,"close":29.35,"high":29.9,"low":28.53,"open":29.88,"volume":5988400},{"timestamp":1324564200,"date":"2011-12-22","index":3747,"close":29.79,"high":29.88,"low":29.29,"open":29.29,"volume":2200100},{"timestamp":1324650600,"date":"2011-12-23","index":3748,"close":30.3,"high":30.31,"low":29.75,"open":29.81,"volume":1336900},{"timestamp":1324996200,"date":"2011-12-27","index":3749,"close":30.2,"high":30.35,"low":30.12,"open":30.26,"volume":968400},{"timestamp":1325082600,"date":"2011-12-28","index":3750,"close":30.04,"high":30.2,"low":29.69,"open":30.15,"volume":1728000},{"timestamp":1325169000,"date":"2011-12-29","index":3751,"close":30.82,"high":30.91,"low":30.14,"open":30.17,"volume":1279800},{"timestamp":1325255400,"date":"2011-12-30","index":3752,"close":30.48,"high":30.95,"low":30.27,"open":30.67,"volume":1130200},{"timestamp":1325601000,"date":"2012-01-03","index":3753,"close":30.52,"high":31.13,"low":30.39,"open":30.82,"volume":2380200},{"timestamp":1325687400,"date":"2012-01-04","index":3754,"close":30.72,"high":30.92,"low":30.32,"open":30.44,"volume":1465900},{"timestamp":1325773800,"date":"2012-01-05","index":3755,"close":30.91,"high":31.03,"low":29.99,"open":30.54,"volume":2210200},{"timestamp":1325860200,"date":"2012-01-06","index":3756,"close":30.32,"high":30.9,"low":30.29,"open":30.9,"volume":2338600}]},{"date":"2011-09-22","estimated":0.51,"reported":0.49,"pre":[{"timestamp":1315402200,"date":"2011-09-07","index":3672,"close":27.48,"high":27.61,"low":26.66,"open":26.89,"volume":1995800},{"timestamp":1315488600,"date":"2011-09-08","index":3673,"close":26.95,"high":27.56,"low":26.81,"open":27.18,"volume":3074900},{"timestamp":1315575000,"date":"2011-09-09","index":3674,"close":26.32,"high":27.08,"low":25.98,"open":26.67,"volume":3356400},{"timestamp":1315834200,"date":"2011-09-12","index":3675,"close":26.75,"high":26.78,"low":25.88,"open":26.03,"volume":3548900},{"timestamp":1315920600,"date":"2011-09-13","index":3676,"close":26.95,"high":27.18,"low":26.43,"open":26.75,"volume":3137700},{"timestamp":1316007000,"date":"2011-09-14","index":3677,"close":27.71,"high":27.99,"low":26.52,"open":27.13,"volume":3333000},{"timestamp":1316093400,"date":"2011-09-15","index":3678,"close":28.54,"high":28.77,"low":27.69,"open":27.99,"volume":3392400},{"timestamp":1316179800,"date":"2011-09-16","index":3679,"close":29.38,"high":29.79,"low":28.89,"open":28.92,"volume":4573800},{"timestamp":1316439000,"date":"2011-09-19","index":3680,"close":28.72,"high":28.9,"low":28.25,"open":28.71,"volume":3696700},{"timestamp":1316525400,"date":"2011-09-20","index":3681,"close":28.08,"high":29.18,"low":28.06,"open":28.75,"volume":3020400},{"timestamp":1316611800,"date":"2011-09-21","index":3682,"close":27.43,"high":28.39,"low":27.31,"open":28.15,"volume":3150200}],"post":[{"timestamp":1316698200,"date":"2011-09-22","index":3683,"close":24.41,"high":25.99,"low":23.85,"open":25.1,"volume":12819800},{"timestamp":1316784600,"date":"2011-09-23","index":3684,"close":24.12,"high":24.58,"low":24,"open":24.03,"volume":4011500},{"timestamp":1317043800,"date":"2011-09-26","index":3685,"close":25.04,"high":25.08,"low":24.03,"open":24.4,"volume":3255200},{"timestamp":1317130200,"date":"2011-09-27","index":3686,"close":25.56,"high":26.05,"low":25.32,"open":25.84,"volume":3674000},{"timestamp":1317216600,"date":"2011-09-28","index":3687,"close":24.01,"high":25.6,"low":23.91,"open":25.51,"volume":3682200},{"timestamp":1317303000,"date":"2011-09-29","index":3688,"close":24,"high":24.69,"low":23.24,"open":24.57,"volume":4265200},{"timestamp":1317389400,"date":"2011-09-30","index":3689,"close":23.85,"high":24.54,"low":23.63,"open":23.7,"volume":3977100},{"timestamp":1317648600,"date":"2011-10-03","index":3690,"close":23.41,"high":23.94,"low":23.18,"open":23.64,"volume":5520500},{"timestamp":1317735000,"date":"2011-10-04","index":3691,"close":24.28,"high":24.3,"low":22.77,"open":22.86,"volume":3709700},{"timestamp":1317821400,"date":"2011-10-05","index":3692,"close":24.04,"high":24.12,"low":23.37,"open":23.97,"volume":3465700},{"timestamp":1317907800,"date":"2011-10-06","index":3693,"close":25.07,"high":25.08,"low":23.87,"open":23.87,"volume":3211900}]},{"date":"2011-06-22","estimated":0.47,"reported":0.55,"pre":[{"timestamp":1307453400,"date":"2011-06-07","index":3608,"close":27.37,"high":27.75,"low":27.36,"open":27.57,"volume":1581500},{"timestamp":1307539800,"date":"2011-06-08","index":3609,"close":26.62,"high":27.27,"low":26.48,"open":27.27,"volume":3576900},{"timestamp":1307626200,"date":"2011-06-09","index":3610,"close":27.09,"high":27.23,"low":26.52,"open":26.67,"volume":2014500},{"timestamp":1307712600,"date":"2011-06-10","index":3611,"close":26.84,"high":27.03,"low":26.37,"open":26.98,"volume":2746100},{"timestamp":1307971800,"date":"2011-06-13","index":3612,"close":27.01,"high":27.47,"low":26.82,"open":26.91,"volume":2449400},{"timestamp":1308058200,"date":"2011-06-14","index":3613,"close":28.43,"high":28.55,"low":27.26,"open":27.31,"volume":3177500},{"timestamp":1308144600,"date":"2011-06-15","index":3614,"close":27.97,"high":28.39,"low":27.85,"open":28.12,"volume":2236100},{"timestamp":1308231000,"date":"2011-06-16","index":3615,"close":28.76,"high":28.79,"low":27.93,"open":27.94,"volume":3734700},{"timestamp":1308317400,"date":"2011-06-17","index":3616,"close":29.25,"high":29.57,"low":28.96,"open":29.02,"volume":4073500},{"timestamp":1308576600,"date":"2011-06-20","index":3617,"close":29.28,"high":29.5,"low":28.75,"open":29.01,"volume":3002900},{"timestamp":1308663000,"date":"2011-06-21","index":3618,"close":30.52,"high":30.6,"low":28.99,"open":29.29,"volume":4836800}],"post":[{"timestamp":1308749400,"date":"2011-06-22","index":3619,"close":32.66,"high":33.49,"low":32.24,"open":33.15,"volume":9105200},{"timestamp":1308835800,"date":"2011-06-23","index":3620,"close":32.55,"high":32.99,"low":31.87,"open":32.39,"volume":4574200},{"timestamp":1308922200,"date":"2011-06-24","index":3621,"close":31.93,"high":32.61,"low":31.74,"open":32.55,"volume":4570500},{"timestamp":1309181400,"date":"2011-06-27","index":3622,"close":32.19,"high":32.51,"low":31.14,"open":31.53,"volume":2919600},{"timestamp":1309267800,"date":"2011-06-28","index":3623,"close":32.8,"high":33.26,"low":32.3,"open":32.3,"volume":2968200},{"timestamp":1309354200,"date":"2011-06-29","index":3624,"close":32.82,"high":33.62,"low":32.82,"open":32.99,"volume":2957800},{"timestamp":1309440600,"date":"2011-06-30","index":3625,"close":33.07,"high":33.33,"low":32.86,"open":32.97,"volume":2110300},{"timestamp":1309527000,"date":"2011-07-01","index":3626,"close":33.68,"high":33.84,"low":32.68,"open":33.02,"volume":2339300},{"timestamp":1309872600,"date":"2011-07-05","index":3627,"close":33.67,"high":34,"low":33.3,"open":33.64,"volume":1885000},{"timestamp":1309959000,"date":"2011-07-06","index":3628,"close":33.85,"high":34.1,"low":33.65,"open":33.7,"volume":2364400},{"timestamp":1310045400,"date":"2011-07-07","index":3629,"close":34.74,"high":34.81,"low":34.16,"open":34.16,"volume":2815200}]},{"date":"2011-03-31","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1300282200,"date":"2011-03-16","index":3551,"close":32.76,"high":33.1,"low":32.38,"open":32.94,"volume":1647200},{"timestamp":1300368600,"date":"2011-03-17","index":3552,"close":32.84,"high":33.58,"low":32.79,"open":33.3,"volume":1579900},{"timestamp":1300455000,"date":"2011-03-18","index":3553,"close":33.12,"high":33.46,"low":32.65,"open":33.31,"volume":2742700},{"timestamp":1300714200,"date":"2011-03-21","index":3554,"close":33.82,"high":33.95,"low":33.09,"open":33.5,"volume":1308600},{"timestamp":1300800600,"date":"2011-03-22","index":3555,"close":32.63,"high":33.75,"low":32.61,"open":33.75,"volume":2348600},{"timestamp":1300887000,"date":"2011-03-23","index":3556,"close":32.28,"high":32.52,"low":31.47,"open":32.44,"volume":3205800},{"timestamp":1300973400,"date":"2011-03-24","index":3557,"close":32.47,"high":32.71,"low":32.27,"open":32.51,"volume":2969200},{"timestamp":1301059800,"date":"2011-03-25","index":3558,"close":33.01,"high":33.44,"low":32.96,"open":33.21,"volume":2119900},{"timestamp":1301319000,"date":"2011-03-28","index":3559,"close":33,"high":33.48,"low":32.88,"open":33.16,"volume":1596100},{"timestamp":1301405400,"date":"2011-03-29","index":3560,"close":33.95,"high":33.97,"low":32.65,"open":32.94,"volume":2047100},{"timestamp":1301491800,"date":"2011-03-30","index":3561,"close":34.59,"high":34.63,"low":33.55,"open":34.28,"volume":2799400}],"post":[{"timestamp":1301578200,"date":"2011-03-31","index":3562,"close":32.1,"high":33.65,"low":31.85,"open":33.47,"volume":9312500},{"timestamp":1301664600,"date":"2011-04-01","index":3563,"close":32.53,"high":33.08,"low":32.14,"open":32.38,"volume":4239900},{"timestamp":1301923800,"date":"2011-04-04","index":3564,"close":32.02,"high":32.58,"low":31.68,"open":32.58,"volume":2877000},{"timestamp":1302010200,"date":"2011-04-05","index":3565,"close":32.62,"high":33.27,"low":31.83,"open":31.92,"volume":3251700},{"timestamp":1302096600,"date":"2011-04-06","index":3566,"close":32.5,"high":33.21,"low":32.24,"open":32.94,"volume":1753900},{"timestamp":1302183000,"date":"2011-04-07","index":3567,"close":32.3,"high":32.84,"low":32.16,"open":32.33,"volume":1817500},{"timestamp":1302269400,"date":"2011-04-08","index":3568,"close":32.32,"high":32.87,"low":32.11,"open":32.78,"volume":1559500},{"timestamp":1302528600,"date":"2011-04-11","index":3569,"close":31.83,"high":32.54,"low":31.73,"open":32.27,"volume":1519600},{"timestamp":1302615000,"date":"2011-04-12","index":3570,"close":31.87,"high":31.92,"low":30.95,"open":31.6,"volume":3082200},{"timestamp":1302701400,"date":"2011-04-13","index":3571,"close":32.3,"high":32.42,"low":31.81,"open":31.89,"volume":1895800},{"timestamp":1302787800,"date":"2011-04-14","index":3572,"close":32.26,"high":32.29,"low":31.66,"open":31.97,"volume":2135400}]},{"date":"2010-12-21","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1291645800,"date":"2010-12-06","index":3482,"close":34.45,"high":34.55,"low":34.19,"open":34.5,"volume":1499400},{"timestamp":1291732200,"date":"2010-12-07","index":3483,"close":34.53,"high":35.22,"low":34.45,"open":34.9,"volume":1785100},{"timestamp":1291818600,"date":"2010-12-08","index":3484,"close":34.53,"high":34.99,"low":34.37,"open":34.67,"volume":1141300},{"timestamp":1291905000,"date":"2010-12-09","index":3485,"close":34.59,"high":34.74,"low":33.61,"open":34.09,"volume":1714300},{"timestamp":1291991400,"date":"2010-12-10","index":3486,"close":34.52,"high":34.66,"low":34.04,"open":34.61,"volume":1567900},{"timestamp":1292250600,"date":"2010-12-13","index":3487,"close":34.62,"high":34.95,"low":34.27,"open":34.61,"volume":2663600},{"timestamp":1292337000,"date":"2010-12-14","index":3488,"close":34.5,"high":34.79,"low":34.34,"open":34.6,"volume":1596400},{"timestamp":1292423400,"date":"2010-12-15","index":3489,"close":34.74,"high":34.97,"low":34.33,"open":34.5,"volume":1410300},{"timestamp":1292509800,"date":"2010-12-16","index":3490,"close":35.03,"high":35.05,"low":34.58,"open":34.76,"volume":1928200},{"timestamp":1292596200,"date":"2010-12-17","index":3491,"close":35.51,"high":35.52,"low":34.66,"open":34.72,"volume":4121000},{"timestamp":1292855400,"date":"2010-12-20","index":3492,"close":35.9,"high":36,"low":35.17,"open":35.77,"volume":2922700}],"post":[{"timestamp":1292941800,"date":"2010-12-21","index":3493,"close":33.17,"high":34.5,"low":32.2,"open":34.46,"volume":11181300},{"timestamp":1293028200,"date":"2010-12-22","index":3494,"close":32.3,"high":33.18,"low":32.03,"open":33.13,"volume":3897500},{"timestamp":1293114600,"date":"2010-12-23","index":3495,"close":32.59,"high":32.77,"low":32.34,"open":32.34,"volume":2267800},{"timestamp":1293460200,"date":"2010-12-27","index":3496,"close":32.17,"high":32.45,"low":31.84,"open":32.39,"volume":1564100},{"timestamp":1293546600,"date":"2010-12-28","index":3497,"close":31.84,"high":32.29,"low":31.67,"open":32.17,"volume":1396900},{"timestamp":1293633000,"date":"2010-12-29","index":3498,"close":32.36,"high":32.55,"low":31.87,"open":31.93,"volume":1406600},{"timestamp":1293719400,"date":"2010-12-30","index":3499,"close":32.25,"high":32.65,"low":32.19,"open":32.42,"volume":1191500},{"timestamp":1293805800,"date":"2010-12-31","index":3500,"close":31.88,"high":32.19,"low":31.64,"open":32.19,"volume":1154000},{"timestamp":1294065000,"date":"2011-01-03","index":3501,"close":32.4,"high":32.54,"low":31.49,"open":31.87,"volume":2280400},{"timestamp":1294151400,"date":"2011-01-04","index":3502,"close":31.42,"high":32.55,"low":31.32,"open":32.55,"volume":1778700},{"timestamp":1294237800,"date":"2011-01-05","index":3503,"close":32.27,"high":32.29,"low":31.18,"open":31.46,"volume":2455700}]},{"date":"2010-09-22","estimated":0.4,"reported":0.48,"pre":[{"timestamp":1283866200,"date":"2010-09-07","index":3419,"close":21.28,"high":21.63,"low":21.26,"open":21.56,"volume":1085800},{"timestamp":1283952600,"date":"2010-09-08","index":3420,"close":22.28,"high":22.5,"low":21.33,"open":21.39,"volume":3345800},{"timestamp":1284039000,"date":"2010-09-09","index":3421,"close":22.01,"high":22.69,"low":21.84,"open":22.66,"volume":2112800},{"timestamp":1284125400,"date":"2010-09-10","index":3422,"close":22.39,"high":22.43,"low":22.01,"open":22.05,"volume":1406800},{"timestamp":1284384600,"date":"2010-09-13","index":3423,"close":23.11,"high":23.5,"low":22.88,"open":22.97,"volume":2132700},{"timestamp":1284471000,"date":"2010-09-14","index":3424,"close":23.54,"high":23.84,"low":23.09,"open":23.09,"volume":2557100},{"timestamp":1284557400,"date":"2010-09-15","index":3425,"close":23.78,"high":23.81,"low":23.22,"open":23.36,"volume":2165200},{"timestamp":1284643800,"date":"2010-09-16","index":3426,"close":23.48,"high":23.68,"low":23.32,"open":23.68,"volume":1954600},{"timestamp":1284730200,"date":"2010-09-17","index":3427,"close":23.65,"high":23.87,"low":23.06,"open":23.65,"volume":4492500},{"timestamp":1284989400,"date":"2010-09-20","index":3428,"close":23.89,"high":24.8,"low":23.89,"open":24.26,"volume":5795000},{"timestamp":1285075800,"date":"2010-09-21","index":3429,"close":24.12,"high":24.27,"low":23.83,"open":24,"volume":2520500}],"post":[{"timestamp":1285162200,"date":"2010-09-22","index":3430,"close":26.16,"high":26.19,"low":24.93,"open":24.95,"volume":9557200},{"timestamp":1285248600,"date":"2010-09-23","index":3431,"close":26.99,"high":27.18,"low":25.66,"open":25.74,"volume":5778800},{"timestamp":1285335000,"date":"2010-09-24","index":3432,"close":27.35,"high":27.51,"low":26.69,"open":27.04,"volume":3567300},{"timestamp":1285594200,"date":"2010-09-27","index":3433,"close":27.42,"high":27.62,"low":27.2,"open":27.58,"volume":2587600},{"timestamp":1285680600,"date":"2010-09-28","index":3434,"close":27.51,"high":27.63,"low":26.91,"open":27.44,"volume":3400600},{"timestamp":1285767000,"date":"2010-09-29","index":3435,"close":27.68,"high":27.7,"low":27.15,"open":27.28,"volume":3220100},{"timestamp":1285853400,"date":"2010-09-30","index":3436,"close":27.86,"high":27.99,"low":27.5,"open":27.75,"volume":2794600},{"timestamp":1285939800,"date":"2010-10-01","index":3437,"close":27.79,"high":28.22,"low":27.48,"open":27.95,"volume":2605800},{"timestamp":1286199000,"date":"2010-10-04","index":3438,"close":27.73,"high":27.99,"low":27.25,"open":27.65,"volume":4061000},{"timestamp":1286285400,"date":"2010-10-05","index":3439,"close":27.77,"high":28.09,"low":27.51,"open":28,"volume":3690800},{"timestamp":1286371800,"date":"2010-10-06","index":3440,"close":27.86,"high":27.91,"low":27.5,"open":27.68,"volume":3005600}]},{"date":"2010-06-23","estimated":0.33,"reported":0.44,"pre":[{"timestamp":1276003800,"date":"2010-06-08","index":3356,"close":19.63,"high":20.49,"low":19.48,"open":20.24,"volume":4727500},{"timestamp":1276090200,"date":"2010-06-09","index":3357,"close":19.21,"high":20.06,"low":19.07,"open":19.85,"volume":5405400},{"timestamp":1276176600,"date":"2010-06-10","index":3358,"close":19.78,"high":19.85,"low":19.38,"open":19.6,"volume":2215800},{"timestamp":1276263000,"date":"2010-06-11","index":3359,"close":20.04,"high":20.26,"low":19.46,"open":19.49,"volume":2179300},{"timestamp":1276522200,"date":"2010-06-14","index":3360,"close":20.83,"high":21.14,"low":20.22,"open":20.35,"volume":2598100},{"timestamp":1276608600,"date":"2010-06-15","index":3361,"close":21.26,"high":21.33,"low":20.7,"open":20.95,"volume":1589400},{"timestamp":1276695000,"date":"2010-06-16","index":3362,"close":21.6,"high":21.89,"low":20.92,"open":21.08,"volume":4150000},{"timestamp":1276781400,"date":"2010-06-17","index":3363,"close":20.82,"high":21.82,"low":20.61,"open":21.8,"volume":2243300},{"timestamp":1276867800,"date":"2010-06-18","index":3364,"close":20.67,"high":21.08,"low":20.6,"open":20.74,"volume":2244000},{"timestamp":1277127000,"date":"2010-06-21","index":3365,"close":20.37,"high":20.98,"low":20.17,"open":20.96,"volume":2834300},{"timestamp":1277213400,"date":"2010-06-22","index":3366,"close":20,"high":20.81,"low":19.87,"open":20.42,"volume":3621600}],"post":[{"timestamp":1277299800,"date":"2010-06-23","index":3367,"close":21.85,"high":22.04,"low":21.28,"open":21.94,"volume":10311300},{"timestamp":1277386200,"date":"2010-06-24","index":3368,"close":21.34,"high":22,"low":21.12,"open":21.98,"volume":4554500},{"timestamp":1277472600,"date":"2010-06-25","index":3369,"close":21.35,"high":21.93,"low":21.29,"open":21.5,"volume":42565300},{"timestamp":1277731800,"date":"2010-06-28","index":3370,"close":20.93,"high":21.41,"low":20.82,"open":21.27,"volume":5636500},{"timestamp":1277818200,"date":"2010-06-29","index":3371,"close":19.94,"high":20.63,"low":19.69,"open":20.51,"volume":4434500},{"timestamp":1277904600,"date":"2010-06-30","index":3372,"close":19.9,"high":20.46,"low":19.76,"open":19.93,"volume":3724400},{"timestamp":1277991000,"date":"2010-07-01","index":3373,"close":20.18,"high":20.31,"low":19.54,"open":19.95,"volume":4564000},{"timestamp":1278077400,"date":"2010-07-02","index":3374,"close":19.76,"high":20.39,"low":19.65,"open":20.29,"volume":2977300},{"timestamp":1278423000,"date":"2010-07-06","index":3375,"close":19.42,"high":20.22,"low":19.18,"open":20.11,"volume":2974400},{"timestamp":1278509400,"date":"2010-07-07","index":3376,"close":20.15,"high":20.16,"low":19.42,"open":19.44,"volume":2481800},{"timestamp":1278595800,"date":"2010-07-08","index":3377,"close":19.29,"high":20.59,"low":19.05,"open":20.31,"volume":6650000}]},{"date":"2010-04-01","estimated":0.25,"reported":0.33,"pre":[{"timestamp":1268832600,"date":"2010-03-17","index":3299,"close":24.21,"high":24.37,"low":23.39,"open":23.5,"volume":2105500},{"timestamp":1268919000,"date":"2010-03-18","index":3300,"close":23.88,"high":24.24,"low":23.67,"open":24.09,"volume":1117900},{"timestamp":1269005400,"date":"2010-03-19","index":3301,"close":23.64,"high":24.08,"low":23.41,"open":23.64,"volume":1355800},{"timestamp":1269264600,"date":"2010-03-22","index":3302,"close":24.01,"high":24.2,"low":23.27,"open":23.4,"volume":1425400},{"timestamp":1269351000,"date":"2010-03-23","index":3303,"close":24.73,"high":24.74,"low":23.88,"open":24.02,"volume":1572400},{"timestamp":1269437400,"date":"2010-03-24","index":3304,"close":24.45,"high":24.91,"low":24.36,"open":24.61,"volume":1572000},{"timestamp":1269523800,"date":"2010-03-25","index":3305,"close":24.51,"high":24.95,"low":24.45,"open":24.59,"volume":1288000},{"timestamp":1269610200,"date":"2010-03-26","index":3306,"close":25.01,"high":25.15,"low":24.62,"open":24.69,"volume":1667900},{"timestamp":1269869400,"date":"2010-03-29","index":3307,"close":25.78,"high":25.91,"low":25.01,"open":25.04,"volume":3630000},{"timestamp":1269955800,"date":"2010-03-30","index":3308,"close":25.91,"high":26.09,"low":25.65,"open":25.75,"volume":2104900},{"timestamp":1270042200,"date":"2010-03-31","index":3309,"close":25.12,"high":26,"low":25.08,"open":25.89,"volume":3183400}],"post":[{"timestamp":1270128600,"date":"2010-04-01","index":3310,"close":26.08,"high":26.35,"low":25.4,"open":26.12,"volume":5458700},{"timestamp":1270474200,"date":"2010-04-05","index":3311,"close":25.71,"high":26.25,"low":25.53,"open":26.25,"volume":2559700},{"timestamp":1270560600,"date":"2010-04-06","index":3312,"close":25.46,"high":25.6,"low":25.09,"open":25.5,"volume":2966800},{"timestamp":1270647000,"date":"2010-04-07","index":3313,"close":24.97,"high":25.53,"low":24.74,"open":25.31,"volume":3520900},{"timestamp":1270733400,"date":"2010-04-08","index":3314,"close":24.68,"high":24.92,"low":24.52,"open":24.89,"volume":2719800},{"timestamp":1270819800,"date":"2010-04-09","index":3315,"close":24.63,"high":24.75,"low":24.3,"open":24.75,"volume":1532400},{"timestamp":1271079000,"date":"2010-04-12","index":3316,"close":24.33,"high":24.58,"low":24.07,"open":24.56,"volume":2284500},{"timestamp":1271165400,"date":"2010-04-13","index":3317,"close":24.59,"high":24.63,"low":24.12,"open":24.26,"volume":1916100},{"timestamp":1271251800,"date":"2010-04-14","index":3318,"close":25.78,"high":25.78,"low":24.53,"open":24.75,"volume":2583500},{"timestamp":1271338200,"date":"2010-04-15","index":3319,"close":25.67,"high":25.86,"low":25.51,"open":25.63,"volume":1826400},{"timestamp":1271424600,"date":"2010-04-16","index":3320,"close":25.19,"high":25.64,"low":24.98,"open":25.57,"volume":1691800}]},{"date":"2009-12-18","estimated":0.16,"reported":0.33,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":3229,"close":19.63,"high":20.26,"low":19.6,"open":20.11,"volume":1666500},{"timestamp":1259937000,"date":"2009-12-04","index":3230,"close":19.97,"high":20.45,"low":19.68,"open":19.91,"volume":1493800},{"timestamp":1260196200,"date":"2009-12-07","index":3231,"close":20.3,"high":20.5,"low":19.92,"open":19.92,"volume":1766100},{"timestamp":1260282600,"date":"2009-12-08","index":3232,"close":20.34,"high":20.4,"low":19.9,"open":20.28,"volume":1800100},{"timestamp":1260369000,"date":"2009-12-09","index":3233,"close":20.31,"high":20.38,"low":19.92,"open":20.35,"volume":1511500},{"timestamp":1260455400,"date":"2009-12-10","index":3234,"close":20.6,"high":20.87,"low":20.35,"open":20.45,"volume":1874700},{"timestamp":1260541800,"date":"2009-12-11","index":3235,"close":20.99,"high":21.1,"low":20.61,"open":20.78,"volume":2429100},{"timestamp":1260801000,"date":"2009-12-14","index":3236,"close":21.49,"high":21.72,"low":21.05,"open":21.2,"volume":3176800},{"timestamp":1260887400,"date":"2009-12-15","index":3237,"close":21.17,"high":21.51,"low":21.07,"open":21.48,"volume":2388800},{"timestamp":1260973800,"date":"2009-12-16","index":3238,"close":21.77,"high":21.83,"low":21.25,"open":21.27,"volume":2049000},{"timestamp":1261060200,"date":"2009-12-17","index":3239,"close":21.82,"high":21.96,"low":21.47,"open":21.59,"volume":2714900}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":3240,"close":23.35,"high":23.4,"low":22.27,"open":23.06,"volume":7724400},{"timestamp":1261405800,"date":"2009-12-21","index":3241,"close":24.03,"high":24.16,"low":23.51,"open":23.59,"volume":2970100},{"timestamp":1261492200,"date":"2009-12-22","index":3242,"close":23.99,"high":24.25,"low":23.96,"open":24.08,"volume":1818600},{"timestamp":1261578600,"date":"2009-12-23","index":3243,"close":24.25,"high":24.3,"low":23.79,"open":24.06,"volume":1528200},{"timestamp":1261665000,"date":"2009-12-24","index":3244,"close":24.23,"high":24.42,"low":24.03,"open":24.24,"volume":577900},{"timestamp":1262010600,"date":"2009-12-28","index":3245,"close":24.5,"high":24.71,"low":24.25,"open":24.3,"volume":1728400},{"timestamp":1262097000,"date":"2009-12-29","index":3246,"close":24.4,"high":24.63,"low":24.35,"open":24.54,"volume":867100},{"timestamp":1262183400,"date":"2009-12-30","index":3247,"close":24.46,"high":24.58,"low":24.22,"open":24.46,"volume":968900},{"timestamp":1262269800,"date":"2009-12-31","index":3248,"close":24.25,"high":24.75,"low":24.25,"open":24.49,"volume":1214400},{"timestamp":1262615400,"date":"2010-01-04","index":3249,"close":23.98,"high":24.48,"low":23.87,"open":24.48,"volume":2122800},{"timestamp":1262701800,"date":"2010-01-05","index":3250,"close":24.12,"high":24.12,"low":23.6,"open":24.03,"volume":1689300}]},{"date":"2009-09-22","estimated":0.18,"reported":0.46,"pre":[{"timestamp":1252071000,"date":"2009-09-04","index":3167,"close":17.28,"high":17.5,"low":17.08,"open":17.21,"volume":1088400},{"timestamp":1252416600,"date":"2009-09-08","index":3168,"close":17.71,"high":17.71,"low":17.39,"open":17.49,"volume":1811800},{"timestamp":1252503000,"date":"2009-09-09","index":3169,"close":17.89,"high":18.11,"low":17.54,"open":17.67,"volume":1575500},{"timestamp":1252589400,"date":"2009-09-10","index":3170,"close":18.07,"high":18.15,"low":17.71,"open":17.92,"volume":1642300},{"timestamp":1252675800,"date":"2009-09-11","index":3171,"close":17.96,"high":18.19,"low":17.87,"open":18.06,"volume":2052100},{"timestamp":1252935000,"date":"2009-09-14","index":3172,"close":17.99,"high":17.99,"low":17.56,"open":17.79,"volume":1380800},{"timestamp":1253021400,"date":"2009-09-15","index":3173,"close":19.42,"high":19.43,"low":18.01,"open":18.1,"volume":5594000},{"timestamp":1253107800,"date":"2009-09-16","index":3174,"close":19.53,"high":20.01,"low":19.27,"open":19.43,"volume":3438400},{"timestamp":1253194200,"date":"2009-09-17","index":3175,"close":18.79,"high":19.49,"low":18.72,"open":19.42,"volume":2853200},{"timestamp":1253280600,"date":"2009-09-18","index":3176,"close":19.06,"high":19.16,"low":18.66,"open":18.96,"volume":2974900},{"timestamp":1253539800,"date":"2009-09-21","index":3177,"close":19.33,"high":19.41,"low":18.68,"open":18.91,"volume":3925200}],"post":[{"timestamp":1253626200,"date":"2009-09-22","index":3178,"close":21.2,"high":21.46,"low":20.1,"open":20.5,"volume":14966200},{"timestamp":1253712600,"date":"2009-09-23","index":3179,"close":20.55,"high":21.65,"low":20.52,"open":21.65,"volume":3333700},{"timestamp":1253799000,"date":"2009-09-24","index":3180,"close":20.29,"high":20.54,"low":19.74,"open":20.54,"volume":3958600},{"timestamp":1253885400,"date":"2009-09-25","index":3181,"close":20.32,"high":20.49,"low":19.84,"open":20.04,"volume":2801500},{"timestamp":1254144600,"date":"2009-09-28","index":3182,"close":21.05,"high":21.2,"low":20.23,"open":20.32,"volume":3008900},{"timestamp":1254231000,"date":"2009-09-29","index":3183,"close":20.82,"high":21.14,"low":20.7,"open":21.05,"volume":3367600},{"timestamp":1254317400,"date":"2009-09-30","index":3184,"close":20.9,"high":21.08,"low":20.2,"open":20.91,"volume":2831400},{"timestamp":1254403800,"date":"2009-10-01","index":3185,"close":19.57,"high":20.79,"low":19.47,"open":20.75,"volume":5573100},{"timestamp":1254490200,"date":"2009-10-02","index":3186,"close":19.34,"high":19.63,"low":18.91,"open":19.33,"volume":3679400},{"timestamp":1254749400,"date":"2009-10-05","index":3187,"close":19.81,"high":19.93,"low":19.26,"open":19.37,"volume":2787500},{"timestamp":1254835800,"date":"2009-10-06","index":3188,"close":20.39,"high":20.4,"low":19.88,"open":19.93,"volume":2851700}]},{"date":"2009-06-19","estimated":0.04,"reported":0.11,"pre":[{"timestamp":1244122200,"date":"2009-06-04","index":3102,"close":12.45,"high":12.64,"low":12.1,"open":12.62,"volume":2934900},{"timestamp":1244208600,"date":"2009-06-05","index":3103,"close":12.46,"high":12.78,"low":12.11,"open":12.57,"volume":3543500},{"timestamp":1244467800,"date":"2009-06-08","index":3104,"close":13.7,"high":13.82,"low":12.22,"open":12.4,"volume":5536900},{"timestamp":1244554200,"date":"2009-06-09","index":3105,"close":13.61,"high":14.09,"low":13.22,"open":13.69,"volume":4907900},{"timestamp":1244640600,"date":"2009-06-10","index":3106,"close":13.29,"high":13.94,"low":12.91,"open":13.76,"volume":4375400},{"timestamp":1244727000,"date":"2009-06-11","index":3107,"close":13.59,"high":13.73,"low":13.31,"open":13.38,"volume":3439600},{"timestamp":1244813400,"date":"2009-06-12","index":3108,"close":13.85,"high":13.87,"low":13.03,"open":13.43,"volume":3265700},{"timestamp":1245072600,"date":"2009-06-15","index":3109,"close":13.06,"high":13.64,"low":12.86,"open":13.64,"volume":3170000},{"timestamp":1245159000,"date":"2009-06-16","index":3110,"close":12.69,"high":13.28,"low":12.56,"open":13.22,"volume":3484300},{"timestamp":1245245400,"date":"2009-06-17","index":3111,"close":12.61,"high":12.81,"low":12.19,"open":12.7,"volume":5090300},{"timestamp":1245331800,"date":"2009-06-18","index":3112,"close":13.09,"high":13.19,"low":12.44,"open":12.58,"volume":4674100}],"post":[{"timestamp":1245418200,"date":"2009-06-19","index":3113,"close":15.31,"high":15.4,"low":13.92,"open":13.96,"volume":14463100},{"timestamp":1245677400,"date":"2009-06-22","index":3114,"close":14.04,"high":14.94,"low":13.92,"open":14.94,"volume":6565900},{"timestamp":1245763800,"date":"2009-06-23","index":3115,"close":13.81,"high":14.25,"low":13.65,"open":14.06,"volume":3066000},{"timestamp":1245850200,"date":"2009-06-24","index":3116,"close":13.49,"high":14.14,"low":13.36,"open":13.94,"volume":4609400},{"timestamp":1245936600,"date":"2009-06-25","index":3117,"close":14.28,"high":14.36,"low":13.47,"open":13.53,"volume":4261700},{"timestamp":1246023000,"date":"2009-06-26","index":3118,"close":14.48,"high":14.62,"low":14.19,"open":14.23,"volume":4131100},{"timestamp":1246282200,"date":"2009-06-29","index":3119,"close":14.52,"high":14.69,"low":14.24,"open":14.53,"volume":3917400},{"timestamp":1246368600,"date":"2009-06-30","index":3120,"close":14.7,"high":14.98,"low":14.35,"open":14.53,"volume":3876800},{"timestamp":1246455000,"date":"2009-07-01","index":3121,"close":14.71,"high":14.99,"low":14.64,"open":14.84,"volume":3237500},{"timestamp":1246541400,"date":"2009-07-02","index":3122,"close":13.9,"high":14.3,"low":13.58,"open":14.07,"volume":3509100},{"timestamp":1246887000,"date":"2009-07-06","index":3123,"close":13.91,"high":14.08,"low":13.54,"open":13.76,"volume":2176100}]},{"date":"2009-04-02","estimated":0.02,"reported":0.17,"pre":[{"timestamp":1237383000,"date":"2009-03-18","index":3048,"close":12.18,"high":12.22,"low":11.38,"open":11.7,"volume":5285600},{"timestamp":1237469400,"date":"2009-03-19","index":3049,"close":11.49,"high":12.5,"low":11.43,"open":12.36,"volume":4018900},{"timestamp":1237555800,"date":"2009-03-20","index":3050,"close":10.97,"high":11.66,"low":10.57,"open":11.43,"volume":4349200},{"timestamp":1237815000,"date":"2009-03-23","index":3051,"close":12.2,"high":12.2,"low":10.98,"open":11.56,"volume":3838200},{"timestamp":1237901400,"date":"2009-03-24","index":3052,"close":12.51,"high":12.89,"low":12,"open":12.03,"volume":4166500},{"timestamp":1237987800,"date":"2009-03-25","index":3053,"close":12.61,"high":12.98,"low":12.11,"open":12.65,"volume":2885700},{"timestamp":1238074200,"date":"2009-03-26","index":3054,"close":13.49,"high":13.55,"low":12.68,"open":12.79,"volume":3986300},{"timestamp":1238160600,"date":"2009-03-27","index":3055,"close":13.26,"high":13.49,"low":13.01,"open":13.25,"volume":4441200},{"timestamp":1238419800,"date":"2009-03-30","index":3056,"close":12.48,"high":13.1,"low":12.01,"open":12.98,"volume":3470400},{"timestamp":1238506200,"date":"2009-03-31","index":3057,"close":12.44,"high":12.75,"low":11.8,"open":12.4,"volume":4302800},{"timestamp":1238592600,"date":"2009-04-01","index":3058,"close":12.46,"high":12.49,"low":11.7,"open":12.14,"volume":5868800}],"post":[{"timestamp":1238679000,"date":"2009-04-02","index":3059,"close":13.23,"high":14,"low":13.17,"open":13.74,"volume":10252300},{"timestamp":1238765400,"date":"2009-04-03","index":3060,"close":12.11,"high":12.77,"low":11.81,"open":12.71,"volume":7072500},{"timestamp":1239024600,"date":"2009-04-06","index":3061,"close":11.76,"high":12,"low":11.49,"open":11.96,"volume":3459900},{"timestamp":1239111000,"date":"2009-04-07","index":3062,"close":11.4,"high":11.76,"low":11.26,"open":11.72,"volume":3354300},{"timestamp":1239197400,"date":"2009-04-08","index":3063,"close":11.47,"high":11.53,"low":10.92,"open":10.96,"volume":3466400},{"timestamp":1239283800,"date":"2009-04-09","index":3064,"close":12.23,"high":12.23,"low":11.57,"open":11.72,"volume":4441500},{"timestamp":1239629400,"date":"2009-04-13","index":3065,"close":11.71,"high":12.14,"low":11.4,"open":12.14,"volume":2170900},{"timestamp":1239715800,"date":"2009-04-14","index":3066,"close":11.43,"high":11.82,"low":11.25,"open":11.62,"volume":2205100},{"timestamp":1239802200,"date":"2009-04-15","index":3067,"close":11.09,"high":11.49,"low":10.88,"open":11.37,"volume":2750100},{"timestamp":1239888600,"date":"2009-04-16","index":3068,"close":11.98,"high":12.11,"low":11.22,"open":11.23,"volume":2865000},{"timestamp":1239975000,"date":"2009-04-17","index":3069,"close":12.8,"high":12.96,"low":11.87,"open":11.97,"volume":4772500}]},{"date":"2008-12-19","estimated":0.01,"reported":-0.1,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":2978,"close":7.55,"high":8.12,"low":7.18,"open":7.19,"volume":2563500},{"timestamp":1228487400,"date":"2008-12-05","index":2979,"close":8.22,"high":8.24,"low":7.2,"open":7.46,"volume":3167500},{"timestamp":1228746600,"date":"2008-12-08","index":2980,"close":8.59,"high":8.74,"low":8.31,"open":8.41,"volume":2789600},{"timestamp":1228833000,"date":"2008-12-09","index":2981,"close":8.15,"high":9.01,"low":8.1,"open":8.5,"volume":2492300},{"timestamp":1228919400,"date":"2008-12-10","index":2982,"close":8.58,"high":8.91,"low":8.14,"open":8.26,"volume":1749900},{"timestamp":1229005800,"date":"2008-12-11","index":2983,"close":8.59,"high":8.89,"low":8.27,"open":8.53,"volume":2744600},{"timestamp":1229092200,"date":"2008-12-12","index":2984,"close":8.31,"high":8.55,"low":7.95,"open":8.3,"volume":1850000},{"timestamp":1229351400,"date":"2008-12-15","index":2985,"close":7.59,"high":8.48,"low":7.49,"open":8.33,"volume":1849800},{"timestamp":1229437800,"date":"2008-12-16","index":2986,"close":7.93,"high":8.03,"low":7.57,"open":7.76,"volume":2560300},{"timestamp":1229524200,"date":"2008-12-17","index":2987,"close":8.06,"high":8.3,"low":7.46,"open":7.7,"volume":2281900},{"timestamp":1229610600,"date":"2008-12-18","index":2988,"close":8.2,"high":8.3,"low":7.89,"open":8,"volume":2191800}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":2989,"close":7.3,"high":8.62,"low":7.3,"open":7.5,"volume":8866700},{"timestamp":1229956200,"date":"2008-12-22","index":2990,"close":7.52,"high":7.68,"low":7.21,"open":7.29,"volume":3699200},{"timestamp":1230042600,"date":"2008-12-23","index":2991,"close":7.62,"high":7.64,"low":7.32,"open":7.59,"volume":2398700},{"timestamp":1230129000,"date":"2008-12-24","index":2992,"close":7.43,"high":7.73,"low":7.39,"open":7.61,"volume":1000000},{"timestamp":1230301800,"date":"2008-12-26","index":2993,"close":7.55,"high":7.59,"low":7.37,"open":7.48,"volume":565900},{"timestamp":1230561000,"date":"2008-12-29","index":2994,"close":7.44,"high":7.77,"low":7.26,"open":7.52,"volume":1470600},{"timestamp":1230647400,"date":"2008-12-30","index":2995,"close":7.93,"high":7.93,"low":7.41,"open":7.48,"volume":1329800},{"timestamp":1230733800,"date":"2008-12-31","index":2996,"close":7.88,"high":8.28,"low":7.85,"open":8.01,"volume":2678000},{"timestamp":1230906600,"date":"2009-01-02","index":2997,"close":8.32,"high":8.42,"low":7.84,"open":7.87,"volume":1999900},{"timestamp":1231165800,"date":"2009-01-05","index":2998,"close":8.23,"high":8.31,"low":7.97,"open":8.15,"volume":2637500},{"timestamp":1231252200,"date":"2009-01-06","index":2999,"close":8.51,"high":8.66,"low":8.15,"open":8.38,"volume":2490900}]},{"date":"2008-09-22","estimated":0.08,"reported":0.06,"pre":[{"timestamp":1220621400,"date":"2008-09-05","index":2915,"close":15.4,"high":15.83,"low":14.91,"open":15.64,"volume":2245800},{"timestamp":1220880600,"date":"2008-09-08","index":2916,"close":16.5,"high":16.53,"low":15.83,"open":15.92,"volume":3112400},{"timestamp":1220967000,"date":"2008-09-09","index":2917,"close":16.03,"high":17,"low":15.94,"open":16.99,"volume":2672100},{"timestamp":1221053400,"date":"2008-09-10","index":2918,"close":15.73,"high":16.26,"low":15.03,"open":16.09,"volume":2402700},{"timestamp":1221139800,"date":"2008-09-11","index":2919,"close":16.03,"high":16.03,"low":14.76,"open":15.34,"volume":3013900},{"timestamp":1221226200,"date":"2008-09-12","index":2920,"close":15.66,"high":16,"low":15.31,"open":15.93,"volume":2232800},{"timestamp":1221485400,"date":"2008-09-15","index":2921,"close":15.2,"high":15.74,"low":14.78,"open":14.99,"volume":1855900},{"timestamp":1221571800,"date":"2008-09-16","index":2922,"close":15.33,"high":15.53,"low":14.61,"open":15.09,"volume":3265600},{"timestamp":1221658200,"date":"2008-09-17","index":2923,"close":15.32,"high":15.61,"low":14.61,"open":15.03,"volume":4038600},{"timestamp":1221744600,"date":"2008-09-18","index":2924,"close":15.19,"high":17.12,"low":14.39,"open":15.57,"volume":6012200},{"timestamp":1221831000,"date":"2008-09-19","index":2925,"close":16.5,"high":16.5,"low":14.8,"open":16.5,"volume":61900}],"post":[{"timestamp":1222090200,"date":"2008-09-22","index":2926,"close":15.19,"high":16.38,"low":14.98,"open":16.38,"volume":4825300},{"timestamp":1222176600,"date":"2008-09-23","index":2927,"close":14.32,"high":15.55,"low":14.06,"open":15.16,"volume":6193600},{"timestamp":1222263000,"date":"2008-09-24","index":2928,"close":14.7,"high":15.09,"low":14.24,"open":14.32,"volume":3977700},{"timestamp":1222349400,"date":"2008-09-25","index":2929,"close":14.76,"high":15.15,"low":14.57,"open":14.83,"volume":2505400},{"timestamp":1222435800,"date":"2008-09-26","index":2930,"close":14.42,"high":14.6,"low":14.22,"open":14.38,"volume":2381300},{"timestamp":1222695000,"date":"2008-09-29","index":2931,"close":14.09,"high":14.39,"low":13.71,"open":14.07,"volume":3684600},{"timestamp":1222781400,"date":"2008-09-30","index":2932,"close":14,"high":14.79,"low":13.75,"open":14.49,"volume":3720200},{"timestamp":1222867800,"date":"2008-10-01","index":2933,"close":13.36,"high":14,"low":13.15,"open":13.92,"volume":3388700},{"timestamp":1222954200,"date":"2008-10-02","index":2934,"close":12.35,"high":14.2,"low":12.04,"open":14.2,"volume":5116700},{"timestamp":1223040600,"date":"2008-10-03","index":2935,"close":11.98,"high":12.64,"low":11.58,"open":12.55,"volume":3858300},{"timestamp":1223299800,"date":"2008-10-06","index":2936,"close":10.93,"high":12.38,"low":10.25,"open":11.64,"volume":6744800}]},{"date":"2008-06-18","estimated":0.22,"reported":0.13,"pre":[{"timestamp":1212499800,"date":"2008-06-03","index":2849,"close":19.37,"high":19.68,"low":19.1,"open":19.64,"volume":1853400},{"timestamp":1212586200,"date":"2008-06-04","index":2850,"close":19.24,"high":19.44,"low":18.78,"open":19.34,"volume":2533500},{"timestamp":1212672600,"date":"2008-06-05","index":2851,"close":19.12,"high":19.95,"low":19.03,"open":19.35,"volume":2526700},{"timestamp":1212759000,"date":"2008-06-06","index":2852,"close":18.58,"high":19.05,"low":18.5,"open":19,"volume":2234900},{"timestamp":1213018200,"date":"2008-06-09","index":2853,"close":18.45,"high":18.8,"low":18.37,"open":18.76,"volume":1365000},{"timestamp":1213104600,"date":"2008-06-10","index":2854,"close":18.24,"high":18.5,"low":18.09,"open":18.31,"volume":1590400},{"timestamp":1213191000,"date":"2008-06-11","index":2855,"close":17.78,"high":18.32,"low":17.7,"open":18.27,"volume":1859200},{"timestamp":1213277400,"date":"2008-06-12","index":2856,"close":17.55,"high":18.31,"low":17.5,"open":17.94,"volume":2081000},{"timestamp":1213363800,"date":"2008-06-13","index":2857,"close":17.88,"high":17.97,"low":17.63,"open":17.84,"volume":2059900},{"timestamp":1213623000,"date":"2008-06-16","index":2858,"close":18.23,"high":18.27,"low":17.56,"open":17.85,"volume":2491600},{"timestamp":1213709400,"date":"2008-06-17","index":2859,"close":18.34,"high":18.57,"low":18.09,"open":18.43,"volume":3251400}],"post":[{"timestamp":1213795800,"date":"2008-06-18","index":2860,"close":16.34,"high":16.54,"low":15.8,"open":16.4,"volume":12901900},{"timestamp":1213882200,"date":"2008-06-19","index":2861,"close":15.76,"high":16.45,"low":15.53,"open":16.39,"volume":6265500},{"timestamp":1213968600,"date":"2008-06-20","index":2862,"close":15.52,"high":15.8,"low":15.28,"open":15.79,"volume":5125900},{"timestamp":1214227800,"date":"2008-06-23","index":2863,"close":15.08,"high":15.91,"low":15.04,"open":15.56,"volume":3759200},{"timestamp":1214314200,"date":"2008-06-24","index":2864,"close":15.01,"high":15.26,"low":14.52,"open":15.03,"volume":5212200},{"timestamp":1214400600,"date":"2008-06-25","index":2865,"close":15.47,"high":16.08,"low":14.87,"open":15.09,"volume":3896500},{"timestamp":1214487000,"date":"2008-06-26","index":2866,"close":14.93,"high":15.41,"low":14.5,"open":15.36,"volume":3055300},{"timestamp":1214573400,"date":"2008-06-27","index":2867,"close":14.85,"high":15.13,"low":14.6,"open":14.93,"volume":3270000},{"timestamp":1214832600,"date":"2008-06-30","index":2868,"close":14.19,"high":14.71,"low":14.15,"open":14.65,"volume":2731600},{"timestamp":1214919000,"date":"2008-07-01","index":2869,"close":14.16,"high":14.29,"low":13.64,"open":14.2,"volume":3589900},{"timestamp":1215005400,"date":"2008-07-02","index":2870,"close":13.47,"high":14.2,"low":13.43,"open":14.16,"volume":3882000}]},{"date":"2008-04-02","estimated":0.16,"reported":0.1,"pre":[{"timestamp":1205760600,"date":"2008-03-17","index":2795,"close":18.21,"high":19.15,"low":17.79,"open":18.77,"volume":2108500},{"timestamp":1205847000,"date":"2008-03-18","index":2796,"close":20.5,"high":20.57,"low":18.73,"open":18.9,"volume":3351600},{"timestamp":1205933400,"date":"2008-03-19","index":2797,"close":19.44,"high":20.6,"low":19.4,"open":20.41,"volume":1847800},{"timestamp":1206019800,"date":"2008-03-20","index":2798,"close":20.55,"high":20.74,"low":18.86,"open":19.42,"volume":3222100},{"timestamp":1206365400,"date":"2008-03-24","index":2799,"close":21.24,"high":21.31,"low":20.1,"open":20.63,"volume":2278500},{"timestamp":1206451800,"date":"2008-03-25","index":2800,"close":21.44,"high":21.44,"low":21,"open":21.29,"volume":1414300},{"timestamp":1206538200,"date":"2008-03-26","index":2801,"close":19.72,"high":21.44,"low":19.62,"open":21.39,"volume":2958200},{"timestamp":1206624600,"date":"2008-03-27","index":2802,"close":19.19,"high":19.82,"low":19.07,"open":19.76,"volume":2144700},{"timestamp":1206711000,"date":"2008-03-28","index":2803,"close":19.2,"high":19.49,"low":18.5,"open":19.25,"volume":1791300},{"timestamp":1206970200,"date":"2008-03-31","index":2804,"close":19.42,"high":19.62,"low":18.79,"open":19.28,"volume":1724700},{"timestamp":1207056600,"date":"2008-04-01","index":2805,"close":19.59,"high":20,"low":19.08,"open":19.95,"volume":3785500}],"post":[{"timestamp":1207143000,"date":"2008-04-02","index":2806,"close":20.06,"high":21.29,"low":19.05,"open":19.09,"volume":5915000},{"timestamp":1207229400,"date":"2008-04-03","index":2807,"close":20.31,"high":21.22,"low":19.56,"open":19.89,"volume":2128500},{"timestamp":1207315800,"date":"2008-04-04","index":2808,"close":20.36,"high":20.55,"low":19.77,"open":20.27,"volume":1558000},{"timestamp":1207575000,"date":"2008-04-07","index":2809,"close":19.63,"high":20.51,"low":19.51,"open":20.51,"volume":1304300},{"timestamp":1207661400,"date":"2008-04-08","index":2810,"close":19.4,"high":19.75,"low":19.16,"open":19.53,"volume":1100400},{"timestamp":1207747800,"date":"2008-04-09","index":2811,"close":18.98,"high":19.69,"low":18.51,"open":19.37,"volume":1920900},{"timestamp":1207834200,"date":"2008-04-10","index":2812,"close":18.87,"high":19.51,"low":18.65,"open":19.02,"volume":988100},{"timestamp":1207920600,"date":"2008-04-11","index":2813,"close":18.61,"high":19.46,"low":18.26,"open":18.51,"volume":1627100},{"timestamp":1208179800,"date":"2008-04-14","index":2814,"close":18.67,"high":18.89,"low":18.25,"open":18.62,"volume":969900},{"timestamp":1208266200,"date":"2008-04-15","index":2815,"close":18.89,"high":19.27,"low":18.63,"open":18.75,"volume":871100},{"timestamp":1208352600,"date":"2008-04-16","index":2816,"close":20.31,"high":20.35,"low":19.11,"open":19.11,"volume":2376600}]},{"date":"2007-12-19","estimated":0.17,"reported":0.14,"pre":[{"timestamp":1196778600,"date":"2007-12-04","index":2725,"close":23.03,"high":23.47,"low":22.64,"open":22.65,"volume":1369100},{"timestamp":1196865000,"date":"2007-12-05","index":2726,"close":22.2,"high":23.44,"low":21.97,"open":23.37,"volume":2383000},{"timestamp":1196951400,"date":"2007-12-06","index":2727,"close":22.19,"high":22.29,"low":21.5,"open":22,"volume":4281700},{"timestamp":1197037800,"date":"2007-12-07","index":2728,"close":22.25,"high":22.34,"low":21.92,"open":22.2,"volume":3274400},{"timestamp":1197297000,"date":"2007-12-10","index":2729,"close":23.19,"high":23.2,"low":21.92,"open":22.36,"volume":2391100},{"timestamp":1197383400,"date":"2007-12-11","index":2730,"close":22.43,"high":23.29,"low":22.1,"open":23.29,"volume":2879500},{"timestamp":1197469800,"date":"2007-12-12","index":2731,"close":22.58,"high":23.25,"low":22.28,"open":22.99,"volume":3094300},{"timestamp":1197556200,"date":"2007-12-13","index":2732,"close":22,"high":22.52,"low":21.54,"open":22.52,"volume":2924500},{"timestamp":1197642600,"date":"2007-12-14","index":2733,"close":21.43,"high":22,"low":21.41,"open":22,"volume":1944400},{"timestamp":1197901800,"date":"2007-12-17","index":2734,"close":21.23,"high":21.95,"low":20.7,"open":21.29,"volume":2997600},{"timestamp":1197988200,"date":"2007-12-18","index":2735,"close":21.61,"high":21.98,"low":20.42,"open":21.28,"volume":5160000}],"post":[{"timestamp":1198074600,"date":"2007-12-19","index":2736,"close":20.09,"high":20.97,"low":19.45,"open":20.47,"volume":9793400},{"timestamp":1198161000,"date":"2007-12-20","index":2737,"close":19.33,"high":19.9,"low":18.78,"open":19.9,"volume":5031700},{"timestamp":1198247400,"date":"2007-12-21","index":2738,"close":19.05,"high":19.62,"low":18.57,"open":19.61,"volume":4548200},{"timestamp":1198506600,"date":"2007-12-24","index":2739,"close":19.56,"high":19.6,"low":19.05,"open":19.07,"volume":585900},{"timestamp":1198679400,"date":"2007-12-26","index":2740,"close":19.15,"high":19.58,"low":18.94,"open":19.57,"volume":1660500},{"timestamp":1198765800,"date":"2007-12-27","index":2741,"close":19.53,"high":19.53,"low":19.01,"open":19.03,"volume":1540000},{"timestamp":1198852200,"date":"2007-12-28","index":2742,"close":19.59,"high":19.91,"low":18.93,"open":19.91,"volume":2048200},{"timestamp":1199111400,"date":"2007-12-31","index":2743,"close":19.75,"high":19.79,"low":19,"open":19.55,"volume":2157400},{"timestamp":1199284200,"date":"2008-01-02","index":2744,"close":20.07,"high":20.24,"low":19.37,"open":19.88,"volume":3615600},{"timestamp":1199370600,"date":"2008-01-03","index":2745,"close":19.74,"high":20.22,"low":19.35,"open":20.22,"volume":2146200},{"timestamp":1199457000,"date":"2008-01-04","index":2746,"close":19.54,"high":19.54,"low":18.86,"open":19.51,"volume":4768500}]},{"date":"2007-09-19","estimated":0.29,"reported":0.29,"pre":[{"timestamp":1188912600,"date":"2007-09-04","index":2661,"close":23.52,"high":23.77,"low":22.61,"open":22.75,"volume":2417900},{"timestamp":1188999000,"date":"2007-09-05","index":2662,"close":22.95,"high":23.55,"low":22.76,"open":23.29,"volume":3894600},{"timestamp":1189085400,"date":"2007-09-06","index":2663,"close":23.33,"high":23.45,"low":22.56,"open":22.95,"volume":2187000},{"timestamp":1189171800,"date":"2007-09-07","index":2664,"close":22.6,"high":23.08,"low":22.34,"open":22.9,"volume":2901700},{"timestamp":1189431000,"date":"2007-09-10","index":2665,"close":22.93,"high":23.24,"low":21.89,"open":22.77,"volume":2887000},{"timestamp":1189517400,"date":"2007-09-11","index":2666,"close":23.76,"high":23.83,"low":23.02,"open":23.08,"volume":2605000},{"timestamp":1189603800,"date":"2007-09-12","index":2667,"close":23.19,"high":24.15,"low":23.13,"open":23.55,"volume":2711300},{"timestamp":1189690200,"date":"2007-09-13","index":2668,"close":23.81,"high":24.29,"low":22.98,"open":23.37,"volume":2255100},{"timestamp":1189776600,"date":"2007-09-14","index":2669,"close":23.51,"high":23.94,"low":23.3,"open":23.56,"volume":3334500},{"timestamp":1190035800,"date":"2007-09-17","index":2670,"close":23.84,"high":24.09,"low":23.33,"open":23.35,"volume":2538300},{"timestamp":1190122200,"date":"2007-09-18","index":2671,"close":25.06,"high":25.38,"low":23.84,"open":23.84,"volume":3570600}],"post":[{"timestamp":1190208600,"date":"2007-09-19","index":2672,"close":21.29,"high":22.7,"low":21.23,"open":22.5,"volume":19982700},{"timestamp":1190295000,"date":"2007-09-20","index":2673,"close":22.13,"high":22.22,"low":20.99,"open":21.35,"volume":7151900},{"timestamp":1190381400,"date":"2007-09-21","index":2674,"close":21.8,"high":22.15,"low":21.32,"open":21.81,"volume":5050500},{"timestamp":1190640600,"date":"2007-09-24","index":2675,"close":20.84,"high":22.29,"low":20.6,"open":21.8,"volume":5320000},{"timestamp":1190727000,"date":"2007-09-25","index":2676,"close":20.29,"high":20.74,"low":20.13,"open":20.71,"volume":4198100},{"timestamp":1190813400,"date":"2007-09-26","index":2677,"close":20.87,"high":21,"low":20.35,"open":20.35,"volume":3052100},{"timestamp":1190899800,"date":"2007-09-27","index":2678,"close":20.58,"high":20.86,"low":20.54,"open":20.85,"volume":1993400},{"timestamp":1190986200,"date":"2007-09-28","index":2679,"close":20.33,"high":20.71,"low":20.13,"open":20.63,"volume":2917400},{"timestamp":1191245400,"date":"2007-10-01","index":2680,"close":20.44,"high":20.44,"low":19.87,"open":20.34,"volume":3069200},{"timestamp":1191331800,"date":"2007-10-02","index":2681,"close":21.13,"high":21.2,"low":20.36,"open":20.51,"volume":2595900},{"timestamp":1191418200,"date":"2007-10-03","index":2682,"close":21.63,"high":22,"low":20.8,"open":21.15,"volume":2927000}]},{"date":"2007-06-20","estimated":0.3,"reported":0.3,"pre":[{"timestamp":1181050200,"date":"2007-06-05","index":2598,"close":23.88,"high":24,"low":23.59,"open":23.93,"volume":1503900},{"timestamp":1181136600,"date":"2007-06-06","index":2599,"close":23.44,"high":23.83,"low":23.3,"open":23.83,"volume":1880600},{"timestamp":1181223000,"date":"2007-06-07","index":2600,"close":23.11,"high":23.46,"low":22.61,"open":22.61,"volume":2375300},{"timestamp":1181309400,"date":"2007-06-08","index":2601,"close":23.76,"high":23.76,"low":23.15,"open":23.16,"volume":1510700},{"timestamp":1181568600,"date":"2007-06-11","index":2602,"close":23.68,"high":24.05,"low":23.57,"open":23.8,"volume":1079600},{"timestamp":1181655000,"date":"2007-06-12","index":2603,"close":23.05,"high":23.55,"low":23.04,"open":23.55,"volume":1572400},{"timestamp":1181741400,"date":"2007-06-13","index":2604,"close":23.36,"high":23.45,"low":23.05,"open":23.09,"volume":1146800},{"timestamp":1181827800,"date":"2007-06-14","index":2605,"close":23.18,"high":23.35,"low":22.99,"open":23.34,"volume":1757200},{"timestamp":1181914200,"date":"2007-06-15","index":2606,"close":23.27,"high":23.71,"low":23.21,"open":23.4,"volume":1701300},{"timestamp":1182173400,"date":"2007-06-18","index":2607,"close":23.13,"high":23.59,"low":23.11,"open":23.37,"volume":2196600},{"timestamp":1182259800,"date":"2007-06-19","index":2608,"close":23.19,"high":23.23,"low":22.76,"open":23.1,"volume":3207100}],"post":[{"timestamp":1182346200,"date":"2007-06-20","index":2609,"close":25.61,"high":26,"low":25.01,"open":25.1,"volume":7233500},{"timestamp":1182432600,"date":"2007-06-21","index":2610,"close":26.46,"high":26.57,"low":25.53,"open":25.62,"volume":3640400},{"timestamp":1182519000,"date":"2007-06-22","index":2611,"close":25.97,"high":26.39,"low":25.6,"open":26.29,"volume":2893800},{"timestamp":1182778200,"date":"2007-06-25","index":2612,"close":25.55,"high":26.23,"low":25.43,"open":25.76,"volume":2519300},{"timestamp":1182864600,"date":"2007-06-26","index":2613,"close":25.25,"high":25.8,"low":25.18,"open":25.59,"volume":1990600},{"timestamp":1182951000,"date":"2007-06-27","index":2614,"close":25.63,"high":25.75,"low":25.07,"open":25.2,"volume":1491200},{"timestamp":1183037400,"date":"2007-06-28","index":2615,"close":25.74,"high":26.08,"low":25.6,"open":25.64,"volume":1359700},{"timestamp":1183123800,"date":"2007-06-29","index":2616,"close":25.5,"high":26.12,"low":25.37,"open":25.8,"volume":1826600},{"timestamp":1183383000,"date":"2007-07-02","index":2617,"close":25.65,"high":25.7,"low":25.33,"open":25.57,"volume":1414300},{"timestamp":1183469400,"date":"2007-07-03","index":2618,"close":26.3,"high":26.34,"low":25.93,"open":25.93,"volume":1479400},{"timestamp":1183642200,"date":"2007-07-05","index":2619,"close":26.79,"high":27.2,"low":26.33,"open":26.4,"volume":3118700}]},{"date":"2007-03-29","estimated":0.21,"reported":0.19,"pre":[{"timestamp":1173879000,"date":"2007-03-14","index":2541,"close":24.63,"high":25.58,"low":24,"open":25.45,"volume":7410600},{"timestamp":1173965400,"date":"2007-03-15","index":2542,"close":25.19,"high":25.26,"low":24.53,"open":24.53,"volume":3514400},{"timestamp":1174051800,"date":"2007-03-16","index":2543,"close":25.5,"high":25.55,"low":25.12,"open":25.23,"volume":2973600},{"timestamp":1174311000,"date":"2007-03-19","index":2544,"close":27.03,"high":27.16,"low":25.63,"open":25.7,"volume":5122400},{"timestamp":1174397400,"date":"2007-03-20","index":2545,"close":26.95,"high":27.03,"low":26.72,"open":27.03,"volume":2501800},{"timestamp":1174483800,"date":"2007-03-21","index":2546,"close":27.28,"high":27.42,"low":26.57,"open":27.03,"volume":1933000},{"timestamp":1174570200,"date":"2007-03-22","index":2547,"close":26.98,"high":27.39,"low":26.7,"open":27.3,"volume":1670200},{"timestamp":1174656600,"date":"2007-03-23","index":2548,"close":26.75,"high":27,"low":26.67,"open":26.94,"volume":1977800},{"timestamp":1174915800,"date":"2007-03-26","index":2549,"close":26.88,"high":27.15,"low":26.51,"open":26.78,"volume":3458800},{"timestamp":1175002200,"date":"2007-03-27","index":2550,"close":27.39,"high":27.5,"low":26.8,"open":27.21,"volume":4609800},{"timestamp":1175088600,"date":"2007-03-28","index":2551,"close":27.07,"high":27.54,"low":26.78,"open":27.43,"volume":3127600}],"post":[{"timestamp":1175175000,"date":"2007-03-29","index":2552,"close":24.71,"high":27.75,"low":24.62,"open":25.55,"volume":10043100},{"timestamp":1175261400,"date":"2007-03-30","index":2553,"close":24.54,"high":24.98,"low":23.77,"open":24.8,"volume":5748600},{"timestamp":1175520600,"date":"2007-04-02","index":2554,"close":24.95,"high":25,"low":24.15,"open":24.15,"volume":3758600},{"timestamp":1175607000,"date":"2007-04-03","index":2555,"close":25,"high":25.28,"low":24.81,"open":24.96,"volume":2657700},{"timestamp":1175693400,"date":"2007-04-04","index":2556,"close":25.12,"high":25.25,"low":24.88,"open":25,"volume":2865100},{"timestamp":1175779800,"date":"2007-04-05","index":2557,"close":24.94,"high":25.07,"low":24.9,"open":25.07,"volume":1694400},{"timestamp":1176125400,"date":"2007-04-09","index":2558,"close":24.93,"high":25.14,"low":24.75,"open":24.89,"volume":2243700},{"timestamp":1176211800,"date":"2007-04-10","index":2559,"close":24.94,"high":24.98,"low":24.88,"open":24.91,"volume":1909300},{"timestamp":1176298200,"date":"2007-04-11","index":2560,"close":24.75,"high":25,"low":24.7,"open":24.94,"volume":2153800},{"timestamp":1176384600,"date":"2007-04-12","index":2561,"close":24.57,"high":24.86,"low":24.16,"open":24.66,"volume":2208200},{"timestamp":1176471000,"date":"2007-04-13","index":2562,"close":24.43,"high":24.55,"low":24.27,"open":24.45,"volume":1411900}]},{"date":"2006-12-20","estimated":0.12,"reported":0.21,"pre":[{"timestamp":1165329000,"date":"2006-12-05","index":2475,"close":24.5,"high":24.6,"low":23.75,"open":23.75,"volume":3520800},{"timestamp":1165415400,"date":"2006-12-06","index":2476,"close":24.52,"high":24.73,"low":24.42,"open":24.5,"volume":1888000},{"timestamp":1165501800,"date":"2006-12-07","index":2477,"close":24.2,"high":24.6,"low":24.2,"open":24.55,"volume":869400},{"timestamp":1165588200,"date":"2006-12-08","index":2478,"close":24.51,"high":24.67,"low":24.09,"open":24.16,"volume":843800},{"timestamp":1165847400,"date":"2006-12-11","index":2479,"close":24.7,"high":24.78,"low":24.48,"open":24.53,"volume":965800},{"timestamp":1165933800,"date":"2006-12-12","index":2480,"close":24.33,"high":24.8,"low":24.17,"open":24.7,"volume":1007200},{"timestamp":1166020200,"date":"2006-12-13","index":2481,"close":24.45,"high":24.74,"low":24.41,"open":24.63,"volume":2083200},{"timestamp":1166106600,"date":"2006-12-14","index":2482,"close":24.51,"high":24.8,"low":24.48,"open":24.54,"volume":1037200},{"timestamp":1166193000,"date":"2006-12-15","index":2483,"close":24.45,"high":24.86,"low":24.38,"open":24.52,"volume":1303200},{"timestamp":1166452200,"date":"2006-12-18","index":2484,"close":24.25,"high":24.7,"low":24.18,"open":24.47,"volume":1032600},{"timestamp":1166538600,"date":"2006-12-19","index":2485,"close":24.32,"high":24.35,"low":23.74,"open":24.12,"volume":2094600}],"post":[{"timestamp":1166625000,"date":"2006-12-20","index":2486,"close":26.39,"high":27.6,"low":26.27,"open":27.13,"volume":10989400},{"timestamp":1166711400,"date":"2006-12-21","index":2487,"close":26.83,"high":26.92,"low":26.52,"open":26.83,"volume":3157800},{"timestamp":1166797800,"date":"2006-12-22","index":2488,"close":26.74,"high":26.91,"low":26.5,"open":26.83,"volume":2381800},{"timestamp":1167143400,"date":"2006-12-26","index":2489,"close":27.07,"high":27.22,"low":26.6,"open":26.69,"volume":1397200},{"timestamp":1167229800,"date":"2006-12-27","index":2490,"close":27.22,"high":27.52,"low":27,"open":27.11,"volume":1833400},{"timestamp":1167316200,"date":"2006-12-28","index":2491,"close":27.05,"high":27.33,"low":26.97,"open":27.15,"volume":1481600},{"timestamp":1167402600,"date":"2006-12-29","index":2492,"close":26.82,"high":27.2,"low":26.62,"open":26.97,"volume":1047600},{"timestamp":1167834600,"date":"2007-01-03","index":2493,"close":27.65,"high":27.65,"low":26.18,"open":26.82,"volume":5612000},{"timestamp":1167921000,"date":"2007-01-04","index":2494,"close":27.7,"high":27.84,"low":27.08,"open":27.3,"volume":2077000},{"timestamp":1168007400,"date":"2007-01-05","index":2495,"close":28.09,"high":28.4,"low":27.48,"open":27.58,"volume":3042000},{"timestamp":1168266600,"date":"2007-01-08","index":2496,"close":27.7,"high":28.18,"low":27.49,"open":27.9,"volume":2630800}]},{"date":"2006-09-20","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1157463000,"date":"2006-09-05","index":2411,"close":18.96,"high":19,"low":18.69,"open":18.73,"volume":1456600},{"timestamp":1157549400,"date":"2006-09-06","index":2412,"close":18.98,"high":19,"low":18.73,"open":18.93,"volume":1972400},{"timestamp":1157635800,"date":"2006-09-07","index":2413,"close":19.14,"high":19.19,"low":18.76,"open":18.98,"volume":1647400},{"timestamp":1157722200,"date":"2006-09-08","index":2414,"close":19.58,"high":19.73,"low":19.15,"open":19.18,"volume":2759000},{"timestamp":1157981400,"date":"2006-09-11","index":2415,"close":19.51,"high":19.72,"low":19.23,"open":19.5,"volume":1885600},{"timestamp":1158067800,"date":"2006-09-12","index":2416,"close":20.23,"high":20.34,"low":19.55,"open":19.59,"volume":3748800},{"timestamp":1158154200,"date":"2006-09-13","index":2417,"close":20.66,"high":20.77,"low":20.18,"open":20.19,"volume":3424000},{"timestamp":1158240600,"date":"2006-09-14","index":2418,"close":20.08,"high":20.56,"low":19.89,"open":20.55,"volume":2792600},{"timestamp":1158327000,"date":"2006-09-15","index":2419,"close":20.26,"high":20.42,"low":20.01,"open":20.18,"volume":3264800},{"timestamp":1158586200,"date":"2006-09-18","index":2420,"close":20.15,"high":20.27,"low":20.06,"open":20.24,"volume":1926000},{"timestamp":1158672600,"date":"2006-09-19","index":2421,"close":20.07,"high":20.35,"low":19.88,"open":20.35,"volume":2389400}],"post":[{"timestamp":1158759000,"date":"2006-09-20","index":2422,"close":21.65,"high":22.1,"low":21.45,"open":21.45,"volume":9899200},{"timestamp":1158845400,"date":"2006-09-21","index":2423,"close":20.69,"high":21.54,"low":20.55,"open":21.4,"volume":5974000},{"timestamp":1158931800,"date":"2006-09-22","index":2424,"close":20.92,"high":21,"low":20.65,"open":20.7,"volume":2132600},{"timestamp":1159191000,"date":"2006-09-25","index":2425,"close":21.02,"high":21.05,"low":20.75,"open":21,"volume":2137200},{"timestamp":1159277400,"date":"2006-09-26","index":2426,"close":21.08,"high":21.16,"low":20.91,"open":21.07,"volume":2618800},{"timestamp":1159363800,"date":"2006-09-27","index":2427,"close":21.05,"high":21.1,"low":20.95,"open":21.08,"volume":2224000},{"timestamp":1159450200,"date":"2006-09-28","index":2428,"close":21.06,"high":21.25,"low":20.8,"open":21.13,"volume":1692800},{"timestamp":1159536600,"date":"2006-09-29","index":2429,"close":20.85,"high":21.31,"low":20.77,"open":21.17,"volume":1271200},{"timestamp":1159795800,"date":"2006-10-02","index":2430,"close":20.59,"high":20.93,"low":20.45,"open":20.92,"volume":2608800},{"timestamp":1159882200,"date":"2006-10-03","index":2431,"close":20.83,"high":20.98,"low":20.45,"open":20.59,"volume":2309600},{"timestamp":1159968600,"date":"2006-10-04","index":2432,"close":21.08,"high":21.22,"low":20.65,"open":20.83,"volume":1475200}]},{"date":"2006-06-19","estimated":0.19,"reported":0.27,"pre":[{"timestamp":1149255000,"date":"2006-06-02","index":2346,"close":15.9,"high":15.97,"low":15.81,"open":15.86,"volume":1304600},{"timestamp":1149514200,"date":"2006-06-05","index":2347,"close":15.53,"high":15.88,"low":15.52,"open":15.82,"volume":1371600},{"timestamp":1149600600,"date":"2006-06-06","index":2348,"close":15.48,"high":15.6,"low":15.37,"open":15.53,"volume":1666400},{"timestamp":1149687000,"date":"2006-06-07","index":2349,"close":15.4,"high":15.65,"low":15.38,"open":15.44,"volume":1822000},{"timestamp":1149773400,"date":"2006-06-08","index":2350,"close":15.31,"high":15.4,"low":15,"open":15.32,"volume":4102000},{"timestamp":1149859800,"date":"2006-06-09","index":2351,"close":15.31,"high":15.44,"low":15.15,"open":15.3,"volume":1676200},{"timestamp":1150119000,"date":"2006-06-12","index":2352,"close":14.94,"high":15.27,"low":14.9,"open":15.27,"volume":1412000},{"timestamp":1150205400,"date":"2006-06-13","index":2353,"close":14.91,"high":15.1,"low":14.85,"open":14.9,"volume":1508600},{"timestamp":1150291800,"date":"2006-06-14","index":2354,"close":15.23,"high":15.25,"low":14.85,"open":14.88,"volume":1387600},{"timestamp":1150378200,"date":"2006-06-15","index":2355,"close":15.62,"high":15.68,"low":15.18,"open":15.22,"volume":1312000},{"timestamp":1150464600,"date":"2006-06-16","index":2356,"close":15.75,"high":15.88,"low":15.53,"open":15.75,"volume":2028600}],"post":[{"timestamp":1150723800,"date":"2006-06-19","index":2357,"close":16.94,"high":17.63,"low":16.75,"open":17.35,"volume":10453400},{"timestamp":1150810200,"date":"2006-06-20","index":2358,"close":17.08,"high":17.19,"low":16.92,"open":16.94,"volume":2810200},{"timestamp":1150896600,"date":"2006-06-21","index":2359,"close":17.34,"high":17.58,"low":17.08,"open":17.08,"volume":2866600},{"timestamp":1150983000,"date":"2006-06-22","index":2360,"close":17.38,"high":17.41,"low":17.09,"open":17.35,"volume":2113600},{"timestamp":1151069400,"date":"2006-06-23","index":2361,"close":17.61,"high":17.67,"low":17.25,"open":17.37,"volume":1868400},{"timestamp":1151328600,"date":"2006-06-26","index":2362,"close":17.88,"high":18.02,"low":17.6,"open":17.61,"volume":1981400},{"timestamp":1151415000,"date":"2006-06-27","index":2363,"close":17.6,"high":17.93,"low":17.41,"open":17.83,"volume":1589200},{"timestamp":1151501400,"date":"2006-06-28","index":2364,"close":17.6,"high":17.69,"low":17.46,"open":17.6,"volume":707600},{"timestamp":1151587800,"date":"2006-06-29","index":2365,"close":17.99,"high":17.99,"low":17.58,"open":17.73,"volume":1780200},{"timestamp":1151674200,"date":"2006-06-30","index":2366,"close":17.73,"high":18.05,"low":17.6,"open":17.99,"volume":1881400},{"timestamp":1151933400,"date":"2006-07-03","index":2367,"close":17.83,"high":17.85,"low":17.7,"open":17.75,"volume":656400}]},{"date":"2006-03-30","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1142433000,"date":"2006-03-15","index":2291,"close":17.72,"high":18.2,"low":17.65,"open":18,"volume":3115200},{"timestamp":1142519400,"date":"2006-03-16","index":2292,"close":17.31,"high":17.79,"low":17.19,"open":17.76,"volume":3360400},{"timestamp":1142605800,"date":"2006-03-17","index":2293,"close":17.39,"high":17.6,"low":17.08,"open":17.17,"volume":2267800},{"timestamp":1142865000,"date":"2006-03-20","index":2294,"close":17.32,"high":17.56,"low":17.2,"open":17.42,"volume":1195600},{"timestamp":1142951400,"date":"2006-03-21","index":2295,"close":17.17,"high":17.45,"low":17.11,"open":17.27,"volume":944000},{"timestamp":1143037800,"date":"2006-03-22","index":2296,"close":17.45,"high":17.54,"low":17.15,"open":17.18,"volume":1732400},{"timestamp":1143124200,"date":"2006-03-23","index":2297,"close":17.57,"high":17.65,"low":17.22,"open":17.45,"volume":1902200},{"timestamp":1143210600,"date":"2006-03-24","index":2298,"close":17.64,"high":17.68,"low":17.5,"open":17.57,"volume":1260400},{"timestamp":1143469800,"date":"2006-03-27","index":2299,"close":17.64,"high":17.7,"low":17.38,"open":17.66,"volume":956600},{"timestamp":1143556200,"date":"2006-03-28","index":2300,"close":17.64,"high":17.76,"low":17.54,"open":17.65,"volume":855400},{"timestamp":1143642600,"date":"2006-03-29","index":2301,"close":17.87,"high":17.97,"low":17.52,"open":17.63,"volume":1092200}],"post":[{"timestamp":1143729000,"date":"2006-03-30","index":2302,"close":16.75,"high":17.8,"low":16.73,"open":17.5,"volume":5237000},{"timestamp":1143815400,"date":"2006-03-31","index":2303,"close":16.34,"high":17.08,"low":16.25,"open":16.77,"volume":5738400},{"timestamp":1144071000,"date":"2006-04-03","index":2304,"close":15.98,"high":16.35,"low":15.9,"open":16.33,"volume":4749800},{"timestamp":1144157400,"date":"2006-04-04","index":2305,"close":16.3,"high":16.4,"low":16,"open":16,"volume":1818800},{"timestamp":1144243800,"date":"2006-04-05","index":2306,"close":16.48,"high":16.55,"low":16.23,"open":16.34,"volume":1344200},{"timestamp":1144330200,"date":"2006-04-06","index":2307,"close":16.64,"high":16.72,"low":16.45,"open":16.49,"volume":1764800},{"timestamp":1144416600,"date":"2006-04-07","index":2308,"close":16.65,"high":16.8,"low":16.56,"open":16.68,"volume":2339800},{"timestamp":1144675800,"date":"2006-04-10","index":2309,"close":16.6,"high":16.7,"low":16.52,"open":16.65,"volume":1724800},{"timestamp":1144762200,"date":"2006-04-11","index":2310,"close":16.44,"high":16.58,"low":16.35,"open":16.5,"volume":1700400},{"timestamp":1144848600,"date":"2006-04-12","index":2311,"close":16.58,"high":16.67,"low":16.38,"open":16.45,"volume":1194400},{"timestamp":1144935000,"date":"2006-04-13","index":2312,"close":16.74,"high":17,"low":16.57,"open":16.58,"volume":1757000}]},{"date":"2005-12-21","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1133879400,"date":"2005-12-06","index":2224,"close":13.31,"high":13.68,"low":13.3,"open":13.4,"volume":2926000},{"timestamp":1133965800,"date":"2005-12-07","index":2225,"close":13.4,"high":13.49,"low":13.2,"open":13.32,"volume":1211000},{"timestamp":1134052200,"date":"2005-12-08","index":2226,"close":13.41,"high":13.49,"low":13.32,"open":13.4,"volume":973600},{"timestamp":1134138600,"date":"2005-12-09","index":2227,"close":13.51,"high":13.57,"low":13.44,"open":13.45,"volume":1189800},{"timestamp":1134397800,"date":"2005-12-12","index":2228,"close":13.3,"high":13.69,"low":13.23,"open":13.57,"volume":2171400},{"timestamp":1134484200,"date":"2005-12-13","index":2229,"close":13.34,"high":13.47,"low":13.2,"open":13.31,"volume":2924400},{"timestamp":1134570600,"date":"2005-12-14","index":2230,"close":13.55,"high":13.65,"low":13.32,"open":13.38,"volume":1477600},{"timestamp":1134657000,"date":"2005-12-15","index":2231,"close":13.6,"high":13.72,"low":13.38,"open":13.6,"volume":2005000},{"timestamp":1134743400,"date":"2005-12-16","index":2232,"close":13.69,"high":13.81,"low":13.62,"open":13.77,"volume":2107600},{"timestamp":1135002600,"date":"2005-12-19","index":2233,"close":13.52,"high":13.93,"low":13.49,"open":13.78,"volume":2257200},{"timestamp":1135089000,"date":"2005-12-20","index":2234,"close":13.76,"high":13.85,"low":13.48,"open":13.57,"volume":3245000}],"post":[{"timestamp":1135175400,"date":"2005-12-21","index":2235,"close":14.1,"high":14.61,"low":14.06,"open":14.48,"volume":8489800},{"timestamp":1135261800,"date":"2005-12-22","index":2236,"close":14.15,"high":14.23,"low":13.93,"open":14.01,"volume":2876800},{"timestamp":1135348200,"date":"2005-12-23","index":2237,"close":14.15,"high":14.35,"low":14.03,"open":14.23,"volume":1495400},{"timestamp":1135693800,"date":"2005-12-27","index":2238,"close":13.98,"high":14.26,"low":13.98,"open":14.15,"volume":1106800},{"timestamp":1135780200,"date":"2005-12-28","index":2239,"close":13.92,"high":14.1,"low":13.9,"open":14.06,"volume":1275800},{"timestamp":1135866600,"date":"2005-12-29","index":2240,"close":13.97,"high":14.14,"low":13.9,"open":13.9,"volume":2424200},{"timestamp":1135953000,"date":"2005-12-30","index":2241,"close":13.84,"high":14.1,"low":13.76,"open":13.9,"volume":1830800},{"timestamp":1136298600,"date":"2006-01-03","index":2242,"close":14.28,"high":14.3,"low":13.87,"open":14.12,"volume":3015400},{"timestamp":1136385000,"date":"2006-01-04","index":2243,"close":14.69,"high":14.69,"low":14.23,"open":14.28,"volume":2708400},{"timestamp":1136471400,"date":"2006-01-05","index":2244,"close":14.45,"high":14.65,"low":14.35,"open":14.65,"volume":1793400},{"timestamp":1136557800,"date":"2006-01-06","index":2245,"close":14.34,"high":14.6,"low":14.27,"open":14.51,"volume":2026000}]},{"date":"2005-09-21","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1126013400,"date":"2005-09-06","index":2160,"close":15.36,"high":15.45,"low":15.24,"open":15.24,"volume":1233000},{"timestamp":1126099800,"date":"2005-09-07","index":2161,"close":15.5,"high":15.57,"low":15.38,"open":15.5,"volume":1229400},{"timestamp":1126186200,"date":"2005-09-08","index":2162,"close":15.32,"high":15.6,"low":15.31,"open":15.38,"volume":939600},{"timestamp":1126272600,"date":"2005-09-09","index":2163,"close":15.55,"high":15.58,"low":15.33,"open":15.35,"volume":1171800},{"timestamp":1126531800,"date":"2005-09-12","index":2164,"close":15.65,"high":15.69,"low":15.5,"open":15.55,"volume":1223600},{"timestamp":1126618200,"date":"2005-09-13","index":2165,"close":15.96,"high":16,"low":15.57,"open":15.65,"volume":1917400},{"timestamp":1126704600,"date":"2005-09-14","index":2166,"close":15.6,"high":15.95,"low":15.52,"open":15.95,"volume":1313800},{"timestamp":1126791000,"date":"2005-09-15","index":2167,"close":15.35,"high":15.69,"low":15.35,"open":15.65,"volume":793400},{"timestamp":1126877400,"date":"2005-09-16","index":2168,"close":15.36,"high":15.53,"low":15.25,"open":15.39,"volume":1062000},{"timestamp":1127136600,"date":"2005-09-19","index":2169,"close":15.31,"high":15.74,"low":15.27,"open":15.38,"volume":1146000},{"timestamp":1127223000,"date":"2005-09-20","index":2170,"close":14.99,"high":15.43,"low":14.95,"open":15.33,"volume":2317200}],"post":[{"timestamp":1127309400,"date":"2005-09-21","index":2171,"close":15.68,"high":15.77,"low":15.4,"open":15.77,"volume":5432400},{"timestamp":1127395800,"date":"2005-09-22","index":2172,"close":15.82,"high":15.91,"low":15.25,"open":15.57,"volume":2679000},{"timestamp":1127482200,"date":"2005-09-23","index":2173,"close":15.73,"high":15.9,"low":15.48,"open":15.87,"volume":1465600},{"timestamp":1127741400,"date":"2005-09-26","index":2174,"close":15.64,"high":15.95,"low":15.59,"open":15.81,"volume":1517800},{"timestamp":1127827800,"date":"2005-09-27","index":2175,"close":15.57,"high":15.79,"low":15.49,"open":15.63,"volume":1001200},{"timestamp":1127914200,"date":"2005-09-28","index":2176,"close":15.31,"high":15.65,"low":15.28,"open":15.65,"volume":1093400},{"timestamp":1128000600,"date":"2005-09-29","index":2177,"close":15.54,"high":15.54,"low":15.1,"open":15.31,"volume":1996000},{"timestamp":1128087000,"date":"2005-09-30","index":2178,"close":15.64,"high":15.9,"low":15.44,"open":15.57,"volume":1767600},{"timestamp":1128346200,"date":"2005-10-03","index":2179,"close":15.58,"high":15.82,"low":15.36,"open":15.64,"volume":1762400},{"timestamp":1128432600,"date":"2005-10-04","index":2180,"close":15.2,"high":15.69,"low":15.16,"open":15.45,"volume":1831200},{"timestamp":1128519000,"date":"2005-10-05","index":2181,"close":14.88,"high":15.22,"low":14.44,"open":15.19,"volume":2625000}]},{"date":"2005-06-20","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1117805400,"date":"2005-06-03","index":2095,"close":13.07,"high":13.18,"low":12.9,"open":12.94,"volume":3225400},{"timestamp":1118064600,"date":"2005-06-06","index":2096,"close":13.16,"high":13.34,"low":12.98,"open":13.06,"volume":2780200},{"timestamp":1118151000,"date":"2005-06-07","index":2097,"close":13.13,"high":13.38,"low":13.1,"open":13.16,"volume":2389000},{"timestamp":1118237400,"date":"2005-06-08","index":2098,"close":12.94,"high":13.22,"low":12.91,"open":13.15,"volume":3439600},{"timestamp":1118323800,"date":"2005-06-09","index":2099,"close":12.37,"high":12.97,"low":12.32,"open":12.88,"volume":5469600},{"timestamp":1118410200,"date":"2005-06-10","index":2100,"close":12.56,"high":12.68,"low":12.43,"open":12.5,"volume":4662800},{"timestamp":1118669400,"date":"2005-06-13","index":2101,"close":12.51,"high":12.75,"low":12.45,"open":12.59,"volume":4883800},{"timestamp":1118755800,"date":"2005-06-14","index":2102,"close":12.47,"high":12.6,"low":12.46,"open":12.48,"volume":3018000},{"timestamp":1118842200,"date":"2005-06-15","index":2103,"close":12.42,"high":12.56,"low":12.42,"open":12.49,"volume":1903400},{"timestamp":1118928600,"date":"2005-06-16","index":2104,"close":12.59,"high":12.6,"low":12.32,"open":12.44,"volume":2616400},{"timestamp":1119015000,"date":"2005-06-17","index":2105,"close":12.93,"high":12.98,"low":12.6,"open":12.63,"volume":4833200}],"post":[{"timestamp":1119274200,"date":"2005-06-20","index":2106,"close":13.15,"high":13.82,"low":12.77,"open":12.93,"volume":7264600},{"timestamp":1119360600,"date":"2005-06-21","index":2107,"close":13.32,"high":13.62,"low":13.25,"open":13.25,"volume":2654200},{"timestamp":1119447000,"date":"2005-06-22","index":2108,"close":13.27,"high":13.38,"low":13.1,"open":13.32,"volume":1165600},{"timestamp":1119533400,"date":"2005-06-23","index":2109,"close":13.06,"high":13.4,"low":13.05,"open":13.3,"volume":1592800},{"timestamp":1119619800,"date":"2005-06-24","index":2110,"close":12.97,"high":13.06,"low":12.94,"open":13,"volume":1590000},{"timestamp":1119879000,"date":"2005-06-27","index":2111,"close":12.73,"high":12.93,"low":12.65,"open":12.93,"volume":2566600},{"timestamp":1119965400,"date":"2005-06-28","index":2112,"close":13.09,"high":13.12,"low":12.67,"open":12.73,"volume":3051600},{"timestamp":1120051800,"date":"2005-06-29","index":2113,"close":13.33,"high":13.42,"low":13.02,"open":13.08,"volume":2460000},{"timestamp":1120138200,"date":"2005-06-30","index":2114,"close":13.32,"high":13.53,"low":13.3,"open":13.33,"volume":2109800},{"timestamp":1120224600,"date":"2005-07-01","index":2115,"close":13.38,"high":13.43,"low":13.2,"open":13.32,"volume":1512400},{"timestamp":1120570200,"date":"2005-07-05","index":2116,"close":13.73,"high":13.9,"low":13.27,"open":13.38,"volume":3273000}]},{"date":"2005-03-30","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1110810600,"date":"2005-03-14","index":2038,"close":16.19,"high":16.24,"low":15.91,"open":16.1,"volume":625600},{"timestamp":1110897000,"date":"2005-03-15","index":2039,"close":16.17,"high":16.47,"low":16.06,"open":16.27,"volume":739200},{"timestamp":1110983400,"date":"2005-03-16","index":2040,"close":16.02,"high":16.19,"low":15.9,"open":16.14,"volume":1124600},{"timestamp":1111069800,"date":"2005-03-17","index":2041,"close":16.49,"high":16.58,"low":16,"open":16.05,"volume":1360800},{"timestamp":1111156200,"date":"2005-03-18","index":2042,"close":16.33,"high":16.54,"low":16.14,"open":16.5,"volume":1361800},{"timestamp":1111415400,"date":"2005-03-21","index":2043,"close":16.61,"high":16.61,"low":16.33,"open":16.44,"volume":1415000},{"timestamp":1111501800,"date":"2005-03-22","index":2044,"close":16.5,"high":16.83,"low":16.43,"open":16.6,"volume":1021600},{"timestamp":1111588200,"date":"2005-03-23","index":2045,"close":15.99,"high":16.45,"low":15.97,"open":16.45,"volume":1123400},{"timestamp":1111674600,"date":"2005-03-24","index":2046,"close":16.15,"high":16.33,"low":15.94,"open":16.15,"volume":1281600},{"timestamp":1112020200,"date":"2005-03-28","index":2047,"close":16.42,"high":16.48,"low":16.2,"open":16.24,"volume":1205800},{"timestamp":1112106600,"date":"2005-03-29","index":2048,"close":16.6,"high":16.81,"low":16.2,"open":16.43,"volume":2056800}],"post":[{"timestamp":1112193000,"date":"2005-03-30","index":2049,"close":16.1,"high":16.25,"low":15.5,"open":16.15,"volume":8067200},{"timestamp":1112279400,"date":"2005-03-31","index":2050,"close":15.75,"high":16.1,"low":15.69,"open":16.1,"volume":2695000},{"timestamp":1112365800,"date":"2005-04-01","index":2051,"close":15.3,"high":15.87,"low":15.3,"open":15.76,"volume":2188600},{"timestamp":1112621400,"date":"2005-04-04","index":2052,"close":15.24,"high":15.31,"low":14.86,"open":15.3,"volume":2222800},{"timestamp":1112707800,"date":"2005-04-05","index":2053,"close":15.47,"high":15.59,"low":15.25,"open":15.25,"volume":1185200},{"timestamp":1112794200,"date":"2005-04-06","index":2054,"close":15.69,"high":15.75,"low":15.35,"open":15.42,"volume":1403600},{"timestamp":1112880600,"date":"2005-04-07","index":2055,"close":15.75,"high":15.78,"low":15.41,"open":15.6,"volume":1316600},{"timestamp":1112967000,"date":"2005-04-08","index":2056,"close":15.57,"high":15.75,"low":15.48,"open":15.75,"volume":833000},{"timestamp":1113226200,"date":"2005-04-11","index":2057,"close":15.24,"high":15.55,"low":15.13,"open":15.55,"volume":1423600},{"timestamp":1113312600,"date":"2005-04-12","index":2058,"close":15.26,"high":15.34,"low":14.91,"open":15.24,"volume":2041000},{"timestamp":1113399000,"date":"2005-04-13","index":2059,"close":15.03,"high":15.27,"low":14.98,"open":15.27,"volume":1759200}]},{"date":"2004-12-17","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":1969,"close":13.8,"high":13.94,"low":13.74,"open":13.94,"volume":2100000},{"timestamp":1102084200,"date":"2004-12-03","index":1970,"close":14.06,"high":14.22,"low":13.74,"open":13.75,"volume":1740200},{"timestamp":1102343400,"date":"2004-12-06","index":1971,"close":13.51,"high":13.8,"low":13.33,"open":13.63,"volume":3089600},{"timestamp":1102429800,"date":"2004-12-07","index":1972,"close":13.25,"high":13.67,"low":13.25,"open":13.4,"volume":1695200},{"timestamp":1102516200,"date":"2004-12-08","index":1973,"close":13.26,"high":13.28,"low":13.09,"open":13.25,"volume":2111400},{"timestamp":1102602600,"date":"2004-12-09","index":1974,"close":13.32,"high":13.35,"low":13.02,"open":13.25,"volume":1040600},{"timestamp":1102689000,"date":"2004-12-10","index":1975,"close":13.27,"high":13.36,"low":13.15,"open":13.28,"volume":766200},{"timestamp":1102948200,"date":"2004-12-13","index":1976,"close":13.5,"high":13.53,"low":13.27,"open":13.27,"volume":1376200},{"timestamp":1103034600,"date":"2004-12-14","index":1977,"close":13.73,"high":13.85,"low":13.41,"open":13.52,"volume":1853400},{"timestamp":1103121000,"date":"2004-12-15","index":1978,"close":13.69,"high":13.93,"low":13.65,"open":13.75,"volume":1557600},{"timestamp":1103207400,"date":"2004-12-16","index":1979,"close":13.73,"high":13.74,"low":13.52,"open":13.73,"volume":1483800}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":1980,"close":15.03,"high":15.63,"low":14.52,"open":14.52,"volume":8106000},{"timestamp":1103553000,"date":"2004-12-20","index":1981,"close":15.02,"high":15.34,"low":14.9,"open":14.95,"volume":2268000},{"timestamp":1103639400,"date":"2004-12-21","index":1982,"close":15.35,"high":15.37,"low":14.98,"open":15.02,"volume":1741400},{"timestamp":1103725800,"date":"2004-12-22","index":1983,"close":15.29,"high":15.36,"low":15.2,"open":15.31,"volume":1299400},{"timestamp":1103812200,"date":"2004-12-23","index":1984,"close":15.25,"high":15.38,"low":15.15,"open":15.3,"volume":1114000},{"timestamp":1104157800,"date":"2004-12-27","index":1985,"close":15.23,"high":15.37,"low":15.04,"open":15.25,"volume":744200},{"timestamp":1104244200,"date":"2004-12-28","index":1986,"close":15.27,"high":15.4,"low":15.19,"open":15.2,"volume":1196000},{"timestamp":1104330600,"date":"2004-12-29","index":1987,"close":15.25,"high":15.33,"low":15.22,"open":15.3,"volume":1374600},{"timestamp":1104417000,"date":"2004-12-30","index":1988,"close":15.51,"high":15.55,"low":15.24,"open":15.3,"volume":1330200},{"timestamp":1104503400,"date":"2004-12-31","index":1989,"close":15.52,"high":15.72,"low":15.43,"open":15.44,"volume":1009800},{"timestamp":1104762600,"date":"2005-01-03","index":1990,"close":15.1,"high":15.7,"low":15.06,"open":15.5,"volume":2170800}]},{"date":"2004-09-20","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1094131800,"date":"2004-09-02","index":1906,"close":10.4,"high":10.48,"low":9.69,"open":9.73,"volume":2563400},{"timestamp":1094218200,"date":"2004-09-03","index":1907,"close":10.25,"high":10.49,"low":10.19,"open":10.4,"volume":1664800},{"timestamp":1094563800,"date":"2004-09-07","index":1908,"close":10.66,"high":10.75,"low":10.23,"open":10.27,"volume":2880600},{"timestamp":1094650200,"date":"2004-09-08","index":1909,"close":10.7,"high":11.1,"low":10.61,"open":10.66,"volume":4398800},{"timestamp":1094736600,"date":"2004-09-09","index":1910,"close":10.45,"high":10.71,"low":10.41,"open":10.7,"volume":3136800},{"timestamp":1094823000,"date":"2004-09-10","index":1911,"close":10.35,"high":10.47,"low":10.33,"open":10.45,"volume":2041600},{"timestamp":1095082200,"date":"2004-09-13","index":1912,"close":10.6,"high":10.7,"low":10.4,"open":10.4,"volume":3854800},{"timestamp":1095168600,"date":"2004-09-14","index":1913,"close":10.5,"high":10.65,"low":10.32,"open":10.6,"volume":1755600},{"timestamp":1095255000,"date":"2004-09-15","index":1914,"close":10.45,"high":10.6,"low":10.44,"open":10.5,"volume":1473000},{"timestamp":1095341400,"date":"2004-09-16","index":1915,"close":10.55,"high":10.65,"low":10.47,"open":10.47,"volume":1484000},{"timestamp":1095427800,"date":"2004-09-17","index":1916,"close":10.8,"high":10.97,"low":10.51,"open":10.55,"volume":2679600}],"post":[{"timestamp":1095687000,"date":"2004-09-20","index":1917,"close":10.45,"high":10.98,"low":10.26,"open":10.9,"volume":6111800},{"timestamp":1095773400,"date":"2004-09-21","index":1918,"close":10.55,"high":10.6,"low":10.37,"open":10.45,"volume":2349400},{"timestamp":1095859800,"date":"2004-09-22","index":1919,"close":10.36,"high":10.73,"low":10.34,"open":10.55,"volume":1343200},{"timestamp":1095946200,"date":"2004-09-23","index":1920,"close":10.37,"high":10.44,"low":10.22,"open":10.32,"volume":1547600},{"timestamp":1096032600,"date":"2004-09-24","index":1921,"close":10.48,"high":10.56,"low":10.37,"open":10.38,"volume":1558600},{"timestamp":1096291800,"date":"2004-09-27","index":1922,"close":10.23,"high":10.48,"low":10.23,"open":10.48,"volume":1727400},{"timestamp":1096378200,"date":"2004-09-28","index":1923,"close":10.31,"high":10.35,"low":10.19,"open":10.24,"volume":2095400},{"timestamp":1096464600,"date":"2004-09-29","index":1924,"close":10.4,"high":10.43,"low":10.25,"open":10.27,"volume":2256800},{"timestamp":1096551000,"date":"2004-09-30","index":1925,"close":10.77,"high":10.88,"low":10.4,"open":10.4,"volume":2522000},{"timestamp":1096637400,"date":"2004-10-01","index":1926,"close":11.43,"high":11.56,"low":10.75,"open":10.8,"volume":6579000},{"timestamp":1096896600,"date":"2004-10-04","index":1927,"close":11.69,"high":11.9,"low":11.6,"open":11.63,"volume":6739600}]},{"date":"2004-06-17","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1086096600,"date":"2004-06-01","index":1841,"close":11.32,"high":11.8,"low":11.32,"open":11.52,"volume":3628800},{"timestamp":1086183000,"date":"2004-06-02","index":1842,"close":11,"high":11.52,"low":10.93,"open":11.5,"volume":5925400},{"timestamp":1086269400,"date":"2004-06-03","index":1843,"close":10.82,"high":10.98,"low":10.82,"open":10.95,"volume":4812200},{"timestamp":1086355800,"date":"2004-06-04","index":1844,"close":10.85,"high":11.27,"low":10.82,"open":11.2,"volume":4926200},{"timestamp":1086615000,"date":"2004-06-07","index":1845,"close":11.02,"high":11.09,"low":10.88,"open":10.9,"volume":3177600},{"timestamp":1086701400,"date":"2004-06-08","index":1846,"close":11.23,"high":11.34,"low":11,"open":11.04,"volume":2447000},{"timestamp":1086787800,"date":"2004-06-09","index":1847,"close":11.57,"high":11.9,"low":11.23,"open":11.23,"volume":6923400},{"timestamp":1086874200,"date":"2004-06-10","index":1848,"close":11.25,"high":11.59,"low":11.25,"open":11.57,"volume":2602400},{"timestamp":1087219800,"date":"2004-06-14","index":1849,"close":11.19,"high":11.41,"low":11.19,"open":11.26,"volume":2912800},{"timestamp":1087306200,"date":"2004-06-15","index":1850,"close":11.16,"high":11.4,"low":11.13,"open":11.35,"volume":2041800},{"timestamp":1087392600,"date":"2004-06-16","index":1851,"close":10.8,"high":11,"low":10.8,"open":10.98,"volume":3244000}],"post":[{"timestamp":1087479000,"date":"2004-06-17","index":1852,"close":10.76,"high":11.24,"low":10.22,"open":10.5,"volume":5436400},{"timestamp":1087565400,"date":"2004-06-18","index":1853,"close":10.71,"high":10.85,"low":10.63,"open":10.76,"volume":2939400},{"timestamp":1087824600,"date":"2004-06-21","index":1854,"close":10.66,"high":10.8,"low":10.6,"open":10.73,"volume":2198400},{"timestamp":1087911000,"date":"2004-06-22","index":1855,"close":10.64,"high":10.7,"low":10.52,"open":10.66,"volume":1489400},{"timestamp":1087997400,"date":"2004-06-23","index":1856,"close":10.63,"high":10.66,"low":10.56,"open":10.59,"volume":1381200},{"timestamp":1088083800,"date":"2004-06-24","index":1857,"close":10.6,"high":10.77,"low":10.57,"open":10.63,"volume":1748800},{"timestamp":1088170200,"date":"2004-06-25","index":1858,"close":10.52,"high":10.69,"low":10.48,"open":10.58,"volume":1514800},{"timestamp":1088429400,"date":"2004-06-28","index":1859,"close":10.78,"high":11,"low":10.57,"open":10.7,"volume":3227800},{"timestamp":1088515800,"date":"2004-06-29","index":1860,"close":10.72,"high":10.82,"low":10.67,"open":10.75,"volume":2374800},{"timestamp":1088602200,"date":"2004-06-30","index":1861,"close":10.94,"high":10.94,"low":10.63,"open":10.72,"volume":2039400},{"timestamp":1088688600,"date":"2004-07-01","index":1862,"close":10.51,"high":10.89,"low":10.5,"open":10.84,"volume":2718400}]},{"date":"2004-03-30","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1079361000,"date":"2004-03-15","index":1787,"close":14.69,"high":15.45,"low":14.68,"open":15.45,"volume":5977800},{"timestamp":1079447400,"date":"2004-03-16","index":1788,"close":14.56,"high":14.8,"low":14.25,"open":14.8,"volume":5244200},{"timestamp":1079533800,"date":"2004-03-17","index":1789,"close":14.39,"high":14.77,"low":14.23,"open":14.77,"volume":6262800},{"timestamp":1079620200,"date":"2004-03-18","index":1790,"close":14.26,"high":14.64,"low":14.18,"open":14.64,"volume":3287400},{"timestamp":1079706600,"date":"2004-03-19","index":1791,"close":14.14,"high":14.39,"low":14.04,"open":14.35,"volume":1900000},{"timestamp":1079965800,"date":"2004-03-22","index":1792,"close":13.93,"high":14.02,"low":13.73,"open":14,"volume":3434400},{"timestamp":1080052200,"date":"2004-03-23","index":1793,"close":13.6,"high":14.07,"low":13.4,"open":14.02,"volume":6336400},{"timestamp":1080138600,"date":"2004-03-24","index":1794,"close":13.67,"high":13.85,"low":13.34,"open":13.63,"volume":6379600},{"timestamp":1080225000,"date":"2004-03-25","index":1795,"close":14.22,"high":14.53,"low":13.8,"open":13.88,"volume":5039000},{"timestamp":1080311400,"date":"2004-03-26","index":1796,"close":14.29,"high":14.73,"low":14.29,"open":14.45,"volume":3832000},{"timestamp":1080570600,"date":"2004-03-29","index":1797,"close":14.35,"high":14.63,"low":14.06,"open":14.6,"volume":4676000}],"post":[{"timestamp":1080657000,"date":"2004-03-30","index":1798,"close":14.25,"high":14.48,"low":13.65,"open":14.13,"volume":12683200},{"timestamp":1080743400,"date":"2004-03-31","index":1799,"close":14.6,"high":14.78,"low":14.25,"open":14.32,"volume":7410200},{"timestamp":1080829800,"date":"2004-04-01","index":1800,"close":14.77,"high":14.95,"low":14.65,"open":14.95,"volume":4988200},{"timestamp":1080916200,"date":"2004-04-02","index":1801,"close":14.49,"high":14.75,"low":14.12,"open":14.74,"volume":4987600},{"timestamp":1081171800,"date":"2004-04-05","index":1802,"close":15.13,"high":15.15,"low":14.72,"open":14.95,"volume":3964800},{"timestamp":1081258200,"date":"2004-04-06","index":1803,"close":15.09,"high":15.23,"low":14.93,"open":15.04,"volume":1853000},{"timestamp":1081344600,"date":"2004-04-07","index":1804,"close":14.89,"high":15.03,"low":14.64,"open":14.98,"volume":1903600},{"timestamp":1081431000,"date":"2004-04-08","index":1805,"close":14.61,"high":15,"low":14.52,"open":14.95,"volume":1622600},{"timestamp":1081776600,"date":"2004-04-12","index":1806,"close":14.9,"high":15.07,"low":14.52,"open":14.52,"volume":1579400},{"timestamp":1081863000,"date":"2004-04-13","index":1807,"close":14.7,"high":14.99,"low":14.56,"open":14.95,"volume":2543400},{"timestamp":1081949400,"date":"2004-04-14","index":1808,"close":14.85,"high":14.96,"low":14.51,"open":14.63,"volume":3066000}]},{"date":"2003-12-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1070375400,"date":"2003-12-02","index":1717,"close":16.74,"high":16.83,"low":16.69,"open":16.83,"volume":1391600},{"timestamp":1070461800,"date":"2003-12-03","index":1718,"close":16.56,"high":17,"low":16.55,"open":16.92,"volume":2221200},{"timestamp":1070548200,"date":"2003-12-04","index":1719,"close":15.57,"high":16.8,"low":15.41,"open":16.75,"volume":4146400},{"timestamp":1070634600,"date":"2003-12-05","index":1720,"close":15.4,"high":15.6,"low":15.24,"open":15.58,"volume":2973800},{"timestamp":1070893800,"date":"2003-12-08","index":1721,"close":15.46,"high":15.65,"low":15.31,"open":15.4,"volume":1078400},{"timestamp":1070980200,"date":"2003-12-09","index":1722,"close":15.48,"high":15.99,"low":15.34,"open":15.95,"volume":1960800},{"timestamp":1071066600,"date":"2003-12-10","index":1723,"close":14.9,"high":15.44,"low":14.79,"open":15.44,"volume":2108800},{"timestamp":1071153000,"date":"2003-12-11","index":1724,"close":14.9,"high":15.18,"low":14.82,"open":15.05,"volume":3746800},{"timestamp":1071239400,"date":"2003-12-12","index":1725,"close":14.57,"high":14.97,"low":14.4,"open":14.91,"volume":4123200},{"timestamp":1071498600,"date":"2003-12-15","index":1726,"close":14.82,"high":14.99,"low":14.74,"open":14.9,"volume":2624800},{"timestamp":1071585000,"date":"2003-12-16","index":1727,"close":14.85,"high":14.89,"low":14.61,"open":14.81,"volume":2410200}],"post":[{"timestamp":1071671400,"date":"2003-12-17","index":1728,"close":14.98,"high":15.5,"low":14.35,"open":14.75,"volume":4447600},{"timestamp":1071757800,"date":"2003-12-18","index":1729,"close":15.69,"high":15.73,"low":15.31,"open":15.35,"volume":4070600},{"timestamp":1071844200,"date":"2003-12-19","index":1730,"close":15.8,"high":15.86,"low":15.52,"open":15.77,"volume":2624000},{"timestamp":1072103400,"date":"2003-12-22","index":1731,"close":15.68,"high":16.05,"low":15.48,"open":15.7,"volume":934000},{"timestamp":1072189800,"date":"2003-12-23","index":1732,"close":15.74,"high":15.88,"low":15.56,"open":15.68,"volume":625000},{"timestamp":1072276200,"date":"2003-12-24","index":1733,"close":15.6,"high":15.69,"low":15.44,"open":15.62,"volume":393400},{"timestamp":1072449000,"date":"2003-12-26","index":1734,"close":15.63,"high":15.85,"low":15.54,"open":15.57,"volume":284600},{"timestamp":1072708200,"date":"2003-12-29","index":1735,"close":15.78,"high":15.88,"low":15.57,"open":15.64,"volume":706000},{"timestamp":1072794600,"date":"2003-12-30","index":1736,"close":15.4,"high":15.8,"low":15.32,"open":15.48,"volume":1917000},{"timestamp":1072881000,"date":"2003-12-31","index":1737,"close":15.47,"high":15.5,"low":15.3,"open":15.5,"volume":1823600},{"timestamp":1073053800,"date":"2004-01-02","index":1738,"close":15.24,"high":15.53,"low":15.2,"open":15.41,"volume":2135800}]},{"date":"2003-09-22","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1062768600,"date":"2003-09-05","index":1656,"close":17.73,"high":18.5,"low":17.5,"open":18.5,"volume":7327400},{"timestamp":1063027800,"date":"2003-09-08","index":1657,"close":17.4,"high":17.77,"low":16.92,"open":17.7,"volume":6265000},{"timestamp":1063114200,"date":"2003-09-09","index":1658,"close":17.24,"high":17.48,"low":17.09,"open":17.4,"volume":3381600},{"timestamp":1063200600,"date":"2003-09-10","index":1659,"close":16.5,"high":17.24,"low":16.5,"open":17.23,"volume":3663000},{"timestamp":1063287000,"date":"2003-09-11","index":1660,"close":17,"high":17.17,"low":16.58,"open":16.61,"volume":2151000},{"timestamp":1063373400,"date":"2003-09-12","index":1661,"close":17.28,"high":17.35,"low":16.85,"open":16.98,"volume":1514800},{"timestamp":1063632600,"date":"2003-09-15","index":1662,"close":17.48,"high":17.5,"low":17.08,"open":17.23,"volume":1714600},{"timestamp":1063719000,"date":"2003-09-16","index":1663,"close":18.01,"high":18.02,"low":17.4,"open":17.45,"volume":1841200},{"timestamp":1063805400,"date":"2003-09-17","index":1664,"close":17.83,"high":18,"low":17.68,"open":17.98,"volume":1346000},{"timestamp":1063891800,"date":"2003-09-18","index":1665,"close":18.47,"high":18.49,"low":17.6,"open":17.83,"volume":3399600},{"timestamp":1063978200,"date":"2003-09-19","index":1666,"close":17.97,"high":18.42,"low":17.81,"open":18.42,"volume":2774400}],"post":[{"timestamp":1064237400,"date":"2003-09-22","index":1667,"close":17.63,"high":17.67,"low":16.7,"open":16.7,"volume":6498600},{"timestamp":1064323800,"date":"2003-09-23","index":1668,"close":17.97,"high":17.98,"low":17.35,"open":17.52,"volume":1902600},{"timestamp":1064410200,"date":"2003-09-24","index":1669,"close":17.15,"high":17.87,"low":17.08,"open":17.84,"volume":2568200},{"timestamp":1064496600,"date":"2003-09-25","index":1670,"close":16.99,"high":17.3,"low":16.75,"open":17.25,"volume":2099600},{"timestamp":1064583000,"date":"2003-09-26","index":1671,"close":16.45,"high":16.97,"low":16.42,"open":16.92,"volume":2371800},{"timestamp":1064842200,"date":"2003-09-29","index":1672,"close":16.82,"high":17.05,"low":16.52,"open":16.52,"volume":2650200},{"timestamp":1064928600,"date":"2003-09-30","index":1673,"close":16.33,"high":16.82,"low":16.26,"open":16.82,"volume":3374800},{"timestamp":1065015000,"date":"2003-10-01","index":1674,"close":17.09,"high":17.11,"low":16.09,"open":16.38,"volume":2641400},{"timestamp":1065101400,"date":"2003-10-02","index":1675,"close":17.25,"high":17.43,"low":16.99,"open":17.09,"volume":1919200},{"timestamp":1065187800,"date":"2003-10-03","index":1676,"close":17.69,"high":18.08,"low":17.36,"open":17.5,"volume":2503800},{"timestamp":1065447000,"date":"2003-10-06","index":1677,"close":18.33,"high":18.35,"low":17.81,"open":17.9,"volume":2025000}]},{"date":"2003-06-20","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1054819800,"date":"2003-06-05","index":1592,"close":14.7,"high":14.75,"low":13.1,"open":13.1,"volume":9859800},{"timestamp":1054906200,"date":"2003-06-06","index":1593,"close":14.7,"high":15.43,"low":14.57,"open":14.63,"volume":4874800},{"timestamp":1055165400,"date":"2003-06-09","index":1594,"close":13.69,"high":14.57,"low":13.55,"open":14.57,"volume":3745200},{"timestamp":1055251800,"date":"2003-06-10","index":1595,"close":14.72,"high":14.87,"low":13.95,"open":13.98,"volume":3483000},{"timestamp":1055338200,"date":"2003-06-11","index":1596,"close":14.9,"high":15.05,"low":14.6,"open":14.72,"volume":1753800},{"timestamp":1055424600,"date":"2003-06-12","index":1597,"close":15.5,"high":15.5,"low":15,"open":15,"volume":2494200},{"timestamp":1055511000,"date":"2003-06-13","index":1598,"close":15.1,"high":15.48,"low":14.91,"open":15.48,"volume":1642200},{"timestamp":1055770200,"date":"2003-06-16","index":1599,"close":15.8,"high":15.8,"low":15,"open":15.05,"volume":1434400},{"timestamp":1055856600,"date":"2003-06-17","index":1600,"close":15.26,"high":16,"low":15.2,"open":16,"volume":1886200},{"timestamp":1055943000,"date":"2003-06-18","index":1601,"close":15.38,"high":15.45,"low":15.02,"open":15.14,"volume":1783400},{"timestamp":1056029400,"date":"2003-06-19","index":1602,"close":14.85,"high":15.5,"low":14.8,"open":15.36,"volume":1589600}],"post":[{"timestamp":1056115800,"date":"2003-06-20","index":1603,"close":14.76,"high":15.22,"low":14.6,"open":14.9,"volume":3000600},{"timestamp":1056375000,"date":"2003-06-23","index":1604,"close":14.38,"high":14.88,"low":14.25,"open":14.75,"volume":1698000},{"timestamp":1056461400,"date":"2003-06-24","index":1605,"close":13.98,"high":14.45,"low":13.93,"open":14.25,"volume":2296200},{"timestamp":1056547800,"date":"2003-06-25","index":1606,"close":14.68,"high":14.73,"low":13.92,"open":13.98,"volume":1949400},{"timestamp":1056634200,"date":"2003-06-26","index":1607,"close":14.89,"high":14.9,"low":14.52,"open":14.68,"volume":1264000},{"timestamp":1056720600,"date":"2003-06-27","index":1608,"close":15.32,"high":15.5,"low":14.85,"open":14.89,"volume":2737800},{"timestamp":1056979800,"date":"2003-06-30","index":1609,"close":15.07,"high":15.43,"low":14.91,"open":15.38,"volume":1759400},{"timestamp":1057066200,"date":"2003-07-01","index":1610,"close":15.03,"high":15.07,"low":14.58,"open":15.07,"volume":797600},{"timestamp":1057152600,"date":"2003-07-02","index":1611,"close":15.14,"high":15.27,"low":14.94,"open":15.03,"volume":854400},{"timestamp":1057239000,"date":"2003-07-03","index":1612,"close":15.23,"high":15.45,"low":15.1,"open":15.15,"volume":498800},{"timestamp":1057584600,"date":"2003-07-07","index":1613,"close":15.5,"high":15.65,"low":15.35,"open":15.35,"volume":1873600}]},{"date":"2003-03-31","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1047652200,"date":"2003-03-14","index":1535,"close":6.66,"high":6.7,"low":6.43,"open":6.65,"volume":881400},{"timestamp":1047911400,"date":"2003-03-17","index":1536,"close":7.11,"high":7.12,"low":6.4,"open":6.65,"volume":2886600},{"timestamp":1047997800,"date":"2003-03-18","index":1537,"close":7.13,"high":7.2,"low":6.97,"open":7.11,"volume":1473600},{"timestamp":1048084200,"date":"2003-03-19","index":1538,"close":7.03,"high":7.1,"low":6.8,"open":7.1,"volume":1001000},{"timestamp":1048170600,"date":"2003-03-20","index":1539,"close":7.26,"high":7.28,"low":6.88,"open":7.03,"volume":1017600},{"timestamp":1048257000,"date":"2003-03-21","index":1540,"close":7.6,"high":7.6,"low":7.26,"open":7.36,"volume":2592200},{"timestamp":1048516200,"date":"2003-03-24","index":1541,"close":7.5,"high":7.53,"low":7.3,"open":7.5,"volume":1837800},{"timestamp":1048602600,"date":"2003-03-25","index":1542,"close":7.51,"high":7.53,"low":7.32,"open":7.5,"volume":735200},{"timestamp":1048689000,"date":"2003-03-26","index":1543,"close":7.38,"high":7.55,"low":7.32,"open":7.51,"volume":697200},{"timestamp":1048775400,"date":"2003-03-27","index":1544,"close":7.24,"high":7.38,"low":7.18,"open":7.38,"volume":892800},{"timestamp":1048861800,"date":"2003-03-28","index":1545,"close":7.09,"high":7.29,"low":7.03,"open":7.24,"volume":852800}],"post":[{"timestamp":1049121000,"date":"2003-03-31","index":1546,"close":7.28,"high":7.45,"low":7.03,"open":7.45,"volume":3548600},{"timestamp":1049207400,"date":"2003-04-01","index":1547,"close":7.13,"high":7.28,"low":7,"open":7.28,"volume":1869800},{"timestamp":1049293800,"date":"2003-04-02","index":1548,"close":7.8,"high":7.87,"low":7.45,"open":7.5,"volume":5304800},{"timestamp":1049380200,"date":"2003-04-03","index":1549,"close":8.25,"high":8.4,"low":7.82,"open":7.93,"volume":4120200},{"timestamp":1049466600,"date":"2003-04-04","index":1550,"close":8.55,"high":8.64,"low":8.24,"open":8.25,"volume":4153200},{"timestamp":1049722200,"date":"2003-04-07","index":1551,"close":8.65,"high":9.08,"low":8.57,"open":8.63,"volume":3705400},{"timestamp":1049808600,"date":"2003-04-08","index":1552,"close":8.55,"high":8.65,"low":8.44,"open":8.65,"volume":3858000},{"timestamp":1049895000,"date":"2003-04-09","index":1553,"close":8.57,"high":8.75,"low":8.48,"open":8.51,"volume":1365200},{"timestamp":1049981400,"date":"2003-04-10","index":1554,"close":8.59,"high":8.65,"low":8.39,"open":8.5,"volume":1682200},{"timestamp":1050067800,"date":"2003-04-11","index":1555,"close":8.58,"high":8.82,"low":8.51,"open":8.6,"volume":2455200},{"timestamp":1050327000,"date":"2003-04-14","index":1556,"close":8.85,"high":9,"low":8.48,"open":8.54,"volume":1905600}]},{"date":"2002-12-18","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1038925800,"date":"2002-12-03","index":1466,"close":9.57,"high":9.99,"low":9.41,"open":9.7,"volume":1980800},{"timestamp":1039012200,"date":"2002-12-04","index":1467,"close":9.89,"high":10.05,"low":9.38,"open":9.55,"volume":1749800},{"timestamp":1039098600,"date":"2002-12-05","index":1468,"close":10.2,"high":10.23,"low":9.6,"open":9.63,"volume":2303000},{"timestamp":1039185000,"date":"2002-12-06","index":1469,"close":10.15,"high":10.23,"low":9.9,"open":10.18,"volume":2458200},{"timestamp":1039444200,"date":"2002-12-09","index":1470,"close":9.68,"high":10.01,"low":9.44,"open":9.95,"volume":2877000},{"timestamp":1039530600,"date":"2002-12-10","index":1471,"close":9.75,"high":9.8,"low":9.48,"open":9.68,"volume":2242200},{"timestamp":1039617000,"date":"2002-12-11","index":1472,"close":9.78,"high":9.86,"low":9.45,"open":9.75,"volume":1948800},{"timestamp":1039703400,"date":"2002-12-12","index":1473,"close":9.58,"high":10.02,"low":9.5,"open":9.76,"volume":1184000},{"timestamp":1039789800,"date":"2002-12-13","index":1474,"close":9.1,"high":9.55,"low":9.08,"open":9.53,"volume":2719800},{"timestamp":1040049000,"date":"2002-12-16","index":1475,"close":9.44,"high":9.45,"low":9.15,"open":9.15,"volume":2864200},{"timestamp":1040135400,"date":"2002-12-17","index":1476,"close":8.79,"high":9.45,"low":8.79,"open":9.2,"volume":3114000}],"post":[{"timestamp":1040221800,"date":"2002-12-18","index":1477,"close":8.68,"high":8.85,"low":8.35,"open":8.75,"volume":5226600},{"timestamp":1040308200,"date":"2002-12-19","index":1478,"close":8.75,"high":8.8,"low":8.51,"open":8.65,"volume":1907000},{"timestamp":1040394600,"date":"2002-12-20","index":1479,"close":8.59,"high":8.82,"low":8.48,"open":8.75,"volume":3752400},{"timestamp":1040653800,"date":"2002-12-23","index":1480,"close":8.98,"high":9.01,"low":8.52,"open":8.56,"volume":3123200},{"timestamp":1040740200,"date":"2002-12-24","index":1481,"close":8.85,"high":8.98,"low":8.81,"open":8.85,"volume":653400},{"timestamp":1040913000,"date":"2002-12-26","index":1482,"close":8.98,"high":9,"low":8.82,"open":8.9,"volume":479200},{"timestamp":1040999400,"date":"2002-12-27","index":1483,"close":8.75,"high":8.94,"low":8.73,"open":8.9,"volume":761800},{"timestamp":1041258600,"date":"2002-12-30","index":1484,"close":8.93,"high":8.98,"low":8.7,"open":8.77,"volume":799600},{"timestamp":1041345000,"date":"2002-12-31","index":1485,"close":8.94,"high":9.01,"low":8.84,"open":8.98,"volume":2040200},{"timestamp":1041517800,"date":"2003-01-02","index":1486,"close":8.94,"high":8.98,"low":8.68,"open":8.94,"volume":2993200},{"timestamp":1041604200,"date":"2003-01-03","index":1487,"close":8.73,"high":8.94,"low":8.66,"open":8.89,"volume":1179600}]},{"date":"2002-09-18","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1031059800,"date":"2002-09-03","index":1402,"close":8.18,"high":8.2,"low":7.78,"open":8,"volume":959000},{"timestamp":1031146200,"date":"2002-09-04","index":1403,"close":8.49,"high":8.57,"low":8.2,"open":8.2,"volume":975600},{"timestamp":1031232600,"date":"2002-09-05","index":1404,"close":8.51,"high":8.59,"low":8.27,"open":8.4,"volume":1009800},{"timestamp":1031319000,"date":"2002-09-06","index":1405,"close":9.51,"high":9.6,"low":9.15,"open":9.25,"volume":2090000},{"timestamp":1031578200,"date":"2002-09-09","index":1406,"close":10.25,"high":10.28,"low":9.55,"open":9.55,"volume":1717000},{"timestamp":1031664600,"date":"2002-09-10","index":1407,"close":10.55,"high":10.61,"low":10,"open":10.25,"volume":1735000},{"timestamp":1031751000,"date":"2002-09-11","index":1408,"close":10.1,"high":10.73,"low":10.05,"open":10.68,"volume":1692600},{"timestamp":1031837400,"date":"2002-09-12","index":1409,"close":9.4,"high":9.98,"low":9.4,"open":9.98,"volume":3064600},{"timestamp":1031923800,"date":"2002-09-13","index":1410,"close":9.25,"high":9.62,"low":9.15,"open":9.35,"volume":1705600},{"timestamp":1032183000,"date":"2002-09-16","index":1411,"close":9.46,"high":9.61,"low":9.2,"open":9.25,"volume":1040400},{"timestamp":1032269400,"date":"2002-09-17","index":1412,"close":9.08,"high":9.4,"low":8.8,"open":9.4,"volume":3162800}],"post":[{"timestamp":1032355800,"date":"2002-09-18","index":1413,"close":8.25,"high":8.9,"low":8.13,"open":8.9,"volume":3696200},{"timestamp":1032442200,"date":"2002-09-19","index":1414,"close":8.3,"high":8.47,"low":8.01,"open":8.1,"volume":1817000},{"timestamp":1032528600,"date":"2002-09-20","index":1415,"close":8.32,"high":8.45,"low":8.24,"open":8.27,"volume":678800},{"timestamp":1032787800,"date":"2002-09-23","index":1416,"close":7.78,"high":8.26,"low":7.61,"open":8.2,"volume":1950400},{"timestamp":1032874200,"date":"2002-09-24","index":1417,"close":7.7,"high":7.84,"low":7.45,"open":7.65,"volume":2350800},{"timestamp":1032960600,"date":"2002-09-25","index":1418,"close":8.19,"high":8.55,"low":7.93,"open":8,"volume":4103600},{"timestamp":1033047000,"date":"2002-09-26","index":1419,"close":7.99,"high":8.35,"low":7.88,"open":8.19,"volume":2954400},{"timestamp":1033133400,"date":"2002-09-27","index":1420,"close":7.68,"high":8.27,"low":7.63,"open":8.05,"volume":2372000},{"timestamp":1033392600,"date":"2002-09-30","index":1421,"close":8.02,"high":8.05,"low":7.43,"open":7.68,"volume":7946400},{"timestamp":1033479000,"date":"2002-10-01","index":1422,"close":8.15,"high":8.52,"low":7.76,"open":8.2,"volume":12682000},{"timestamp":1033565400,"date":"2002-10-02","index":1423,"close":7.99,"high":8.25,"low":7.89,"open":8.15,"volume":11412000}]},{"date":"2002-06-18","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1023111000,"date":"2002-06-03","index":1338,"close":12.48,"high":13.32,"low":12.46,"open":13.24,"volume":1876600},{"timestamp":1023197400,"date":"2002-06-04","index":1339,"close":12.31,"high":12.63,"low":11.9,"open":12.48,"volume":1796200},{"timestamp":1023283800,"date":"2002-06-05","index":1340,"close":12.61,"high":13.38,"low":12.29,"open":12.29,"volume":1919000},{"timestamp":1023370200,"date":"2002-06-06","index":1341,"close":12.14,"high":12.83,"low":12.1,"open":12.63,"volume":2146800},{"timestamp":1023456600,"date":"2002-06-07","index":1342,"close":11.8,"high":12.14,"low":11.63,"open":12.02,"volume":2963600},{"timestamp":1023715800,"date":"2002-06-10","index":1343,"close":12.43,"high":12.48,"low":11.68,"open":11.77,"volume":2031200},{"timestamp":1023802200,"date":"2002-06-11","index":1344,"close":11.95,"high":12.65,"low":11.8,"open":12.43,"volume":1293000},{"timestamp":1023888600,"date":"2002-06-12","index":1345,"close":11.89,"high":11.99,"low":11.13,"open":11.95,"volume":1892600},{"timestamp":1023975000,"date":"2002-06-13","index":1346,"close":11.56,"high":12.07,"low":11.45,"open":12,"volume":1584600},{"timestamp":1024061400,"date":"2002-06-14","index":1347,"close":11.32,"high":11.8,"low":10.98,"open":11.44,"volume":2529400},{"timestamp":1024320600,"date":"2002-06-17","index":1348,"close":11.63,"high":11.85,"low":10.73,"open":10.95,"volume":3510400}],"post":[{"timestamp":1024407000,"date":"2002-06-18","index":1349,"close":11.71,"high":11.75,"low":11.13,"open":11.45,"volume":2235800},{"timestamp":1024493400,"date":"2002-06-19","index":1350,"close":11.82,"high":12.29,"low":11.57,"open":11.69,"volume":1279400},{"timestamp":1024579800,"date":"2002-06-20","index":1351,"close":11.4,"high":12.19,"low":11.07,"open":11.82,"volume":2144600},{"timestamp":1024666200,"date":"2002-06-21","index":1352,"close":11.27,"high":11.63,"low":10.9,"open":11.39,"volume":1227000},{"timestamp":1024925400,"date":"2002-06-24","index":1353,"close":10.95,"high":11.27,"low":10.74,"open":11.26,"volume":1912400},{"timestamp":1025011800,"date":"2002-06-25","index":1354,"close":10.69,"high":11.38,"low":10.57,"open":11.05,"volume":1152000},{"timestamp":1025098200,"date":"2002-06-26","index":1355,"close":10.57,"high":10.6,"low":10.02,"open":10.48,"volume":1020000},{"timestamp":1025184600,"date":"2002-06-27","index":1356,"close":10.98,"high":11.1,"low":10.35,"open":11,"volume":1487200},{"timestamp":1025271000,"date":"2002-06-28","index":1357,"close":10.82,"high":11.25,"low":10.74,"open":11,"volume":1819200},{"timestamp":1025530200,"date":"2002-07-01","index":1358,"close":10.25,"high":11.02,"low":10.15,"open":10.88,"volume":3274600},{"timestamp":1025616600,"date":"2002-07-02","index":1359,"close":9.65,"high":10.3,"low":9.3,"open":10.25,"volume":3438800}]},{"date":"2002-04-02","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1016202600,"date":"2002-03-15","index":1284,"close":14.4,"high":14.49,"low":13.9,"open":14.45,"volume":1574600},{"timestamp":1016461800,"date":"2002-03-18","index":1285,"close":14.7,"high":14.75,"low":14.35,"open":14.5,"volume":1006200},{"timestamp":1016548200,"date":"2002-03-19","index":1286,"close":14.24,"high":15.04,"low":14.24,"open":14.82,"volume":1662400},{"timestamp":1016634600,"date":"2002-03-20","index":1287,"close":13.48,"high":14.25,"low":13.25,"open":14.25,"volume":4413600},{"timestamp":1016721000,"date":"2002-03-21","index":1288,"close":13,"high":13.5,"low":12.49,"open":13.48,"volume":4344400},{"timestamp":1016807400,"date":"2002-03-22","index":1289,"close":13.09,"high":13.32,"low":12.93,"open":13.05,"volume":1760000},{"timestamp":1017066600,"date":"2002-03-25","index":1290,"close":12.51,"high":13.13,"low":12.5,"open":13.12,"volume":1745800},{"timestamp":1017153000,"date":"2002-03-26","index":1291,"close":12.59,"high":12.73,"low":12.45,"open":12.52,"volume":2383200},{"timestamp":1017239400,"date":"2002-03-27","index":1292,"close":12.68,"high":12.74,"low":12.51,"open":12.61,"volume":1385200},{"timestamp":1017325800,"date":"2002-03-28","index":1293,"close":12.93,"high":13.07,"low":12.69,"open":12.73,"volume":1612000},{"timestamp":1017671400,"date":"2002-04-01","index":1294,"close":13.26,"high":13.38,"low":12.38,"open":12.92,"volume":3291800}],"post":[{"timestamp":1017757800,"date":"2002-04-02","index":1295,"close":12.48,"high":13.06,"low":12.45,"open":13.05,"volume":3945600},{"timestamp":1017844200,"date":"2002-04-03","index":1296,"close":12.68,"high":13.02,"low":12.6,"open":12.6,"volume":2687000},{"timestamp":1017930600,"date":"2002-04-04","index":1297,"close":12.85,"high":12.88,"low":12.53,"open":12.68,"volume":1252000},{"timestamp":1018017000,"date":"2002-04-05","index":1298,"close":13.51,"high":13.61,"low":13.02,"open":13.02,"volume":2714400},{"timestamp":1018272600,"date":"2002-04-08","index":1299,"close":14.35,"high":14.49,"low":13.38,"open":13.51,"volume":2129000},{"timestamp":1018359000,"date":"2002-04-09","index":1300,"close":14.73,"high":14.8,"low":14.3,"open":14.35,"volume":3862200},{"timestamp":1018445400,"date":"2002-04-10","index":1301,"close":15.02,"high":15.35,"low":14.67,"open":14.68,"volume":1666600},{"timestamp":1018531800,"date":"2002-04-11","index":1302,"close":14.85,"high":15,"low":14.73,"open":14.98,"volume":1618200},{"timestamp":1018618200,"date":"2002-04-12","index":1303,"close":15.45,"high":15.45,"low":14.86,"open":14.86,"volume":1181400},{"timestamp":1018877400,"date":"2002-04-15","index":1304,"close":15.02,"high":15.49,"low":14.97,"open":15.47,"volume":777200},{"timestamp":1018963800,"date":"2002-04-16","index":1305,"close":15.13,"high":15.45,"low":15.01,"open":15.05,"volume":1031200}]},{"date":"2001-12-18","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1007389800,"date":"2001-12-03","index":1214,"close":10,"high":10.15,"low":9.93,"open":9.95,"volume":465800},{"timestamp":1007476200,"date":"2001-12-04","index":1215,"close":10.5,"high":10.63,"low":10.11,"open":10.11,"volume":679000},{"timestamp":1007562600,"date":"2001-12-05","index":1216,"close":10.93,"high":11,"low":10.53,"open":10.57,"volume":1343800},{"timestamp":1007649000,"date":"2001-12-06","index":1217,"close":11,"high":11.13,"low":10.67,"open":10.98,"volume":1610800},{"timestamp":1007735400,"date":"2001-12-07","index":1218,"close":11.01,"high":11.15,"low":10.93,"open":11,"volume":1175000},{"timestamp":1007994600,"date":"2001-12-10","index":1219,"close":10.82,"high":11.05,"low":10.76,"open":11.05,"volume":281600},{"timestamp":1008081000,"date":"2001-12-11","index":1220,"close":10.9,"high":11.02,"low":10.81,"open":10.95,"volume":302800},{"timestamp":1008167400,"date":"2001-12-12","index":1221,"close":10.99,"high":11.13,"low":10.85,"open":10.89,"volume":331400},{"timestamp":1008253800,"date":"2001-12-13","index":1222,"close":11.05,"high":11.39,"low":10.86,"open":10.9,"volume":511800},{"timestamp":1008340200,"date":"2001-12-14","index":1223,"close":11.6,"high":11.6,"low":11.07,"open":11.1,"volume":923600},{"timestamp":1008599400,"date":"2001-12-17","index":1224,"close":11.56,"high":12,"low":11.38,"open":11.6,"volume":974400}],"post":[{"timestamp":1008685800,"date":"2001-12-18","index":1225,"close":11.32,"high":11.95,"low":10.45,"open":11.85,"volume":1835400},{"timestamp":1008772200,"date":"2001-12-19","index":1226,"close":11.52,"high":11.63,"low":10.93,"open":11.32,"volume":609600},{"timestamp":1008858600,"date":"2001-12-20","index":1227,"close":11.25,"high":11.62,"low":10.85,"open":11.52,"volume":809200},{"timestamp":1008945000,"date":"2001-12-21","index":1228,"close":11.09,"high":11.4,"low":11,"open":11.35,"volume":533400},{"timestamp":1009204200,"date":"2001-12-24","index":1229,"close":10.96,"high":11.23,"low":10.88,"open":11.13,"volume":228000},{"timestamp":1009377000,"date":"2001-12-26","index":1230,"close":11.34,"high":11.35,"low":10.99,"open":10.99,"volume":425200},{"timestamp":1009463400,"date":"2001-12-27","index":1231,"close":11.64,"high":11.85,"low":11.43,"open":11.5,"volume":673000},{"timestamp":1009549800,"date":"2001-12-28","index":1232,"close":11.46,"high":11.75,"low":11.46,"open":11.57,"volume":473000},{"timestamp":1009809000,"date":"2001-12-31","index":1233,"close":11.37,"high":11.81,"low":11.26,"open":11.48,"volume":546800},{"timestamp":1009981800,"date":"2002-01-02","index":1234,"close":11.23,"high":11.4,"low":11.09,"open":11.4,"volume":494200},{"timestamp":1010068200,"date":"2002-01-03","index":1235,"close":11.03,"high":11.37,"low":10.99,"open":11.23,"volume":406400}]},{"date":"2001-09-19","estimated":0.13,"reported":0.13,"pre":[{"timestamp":999005400,"date":"2001-08-28","index":1151,"close":6.8,"high":7.5,"low":6.65,"open":7.47,"volume":2165000},{"timestamp":999091800,"date":"2001-08-29","index":1152,"close":6.88,"high":7.12,"low":6.8,"open":7.05,"volume":843400},{"timestamp":999178200,"date":"2001-08-30","index":1153,"close":7.2,"high":7.24,"low":6.75,"open":7.03,"volume":710000},{"timestamp":999264600,"date":"2001-08-31","index":1154,"close":7.1,"high":7.55,"low":7.08,"open":7.22,"volume":420600},{"timestamp":999610200,"date":"2001-09-04","index":1155,"close":7.15,"high":7.61,"low":6.95,"open":7.4,"volume":600800},{"timestamp":999696600,"date":"2001-09-05","index":1156,"close":6.89,"high":7.36,"low":6.85,"open":7.03,"volume":517600},{"timestamp":999783000,"date":"2001-09-06","index":1157,"close":6.97,"high":7.13,"low":6.9,"open":6.9,"volume":813000},{"timestamp":999869400,"date":"2001-09-07","index":1158,"close":6.75,"high":7.07,"low":6.75,"open":7,"volume":423400},{"timestamp":1000128600,"date":"2001-09-10","index":1159,"close":6.25,"high":6.63,"low":6.2,"open":6.63,"volume":1241200},{"timestamp":1000733400,"date":"2001-09-17","index":1160,"close":5.13,"high":5.65,"low":4.85,"open":5,"volume":3011600},{"timestamp":1000819800,"date":"2001-09-18","index":1161,"close":4.97,"high":5.07,"low":4.82,"open":5,"volume":2341000}],"post":[{"timestamp":1000906200,"date":"2001-09-19","index":1162,"close":5.19,"high":5.4,"low":4.95,"open":4.95,"volume":2413200},{"timestamp":1000992600,"date":"2001-09-20","index":1163,"close":5.28,"high":5.4,"low":5.19,"open":5.19,"volume":1991400},{"timestamp":1001079000,"date":"2001-09-21","index":1164,"close":4.8,"high":5.07,"low":4.6,"open":5.05,"volume":1704400},{"timestamp":1001338200,"date":"2001-09-24","index":1165,"close":5.51,"high":5.55,"low":4.85,"open":4.85,"volume":759200},{"timestamp":1001424600,"date":"2001-09-25","index":1166,"close":5.18,"high":5.65,"low":5.13,"open":5.55,"volume":1199000},{"timestamp":1001511000,"date":"2001-09-26","index":1167,"close":5,"high":5.15,"low":4.88,"open":5.14,"volume":723600},{"timestamp":1001597400,"date":"2001-09-27","index":1168,"close":4.76,"high":5.07,"low":4.65,"open":5.05,"volume":2000200},{"timestamp":1001683800,"date":"2001-09-28","index":1169,"close":5.63,"high":5.7,"low":5.32,"open":5.45,"volume":1418600},{"timestamp":1001943000,"date":"2001-10-01","index":1170,"close":5.95,"high":6.1,"low":5.36,"open":5.64,"volume":827000},{"timestamp":1002029400,"date":"2001-10-02","index":1171,"close":6.2,"high":6.46,"low":6,"open":6,"volume":761000},{"timestamp":1002115800,"date":"2001-10-03","index":1172,"close":7.13,"high":7.45,"low":6.1,"open":6.15,"volume":1041800}]},{"date":"2001-06-15","estimated":0.13,"reported":0.13,"pre":[{"timestamp":991315800,"date":"2001-05-31","index":1089,"close":7.43,"high":7.47,"low":6.99,"open":6.99,"volume":292000},{"timestamp":991402200,"date":"2001-06-01","index":1090,"close":7.72,"high":7.72,"low":7.25,"open":7.43,"volume":316600},{"timestamp":991661400,"date":"2001-06-04","index":1091,"close":8.3,"high":8.43,"low":7.75,"open":7.9,"volume":650000},{"timestamp":991747800,"date":"2001-06-05","index":1092,"close":8.23,"high":8.75,"low":8.2,"open":8.48,"volume":693400},{"timestamp":991834200,"date":"2001-06-06","index":1093,"close":7.54,"high":8.23,"low":7.15,"open":8.23,"volume":1287000},{"timestamp":991920600,"date":"2001-06-07","index":1094,"close":7.4,"high":7.61,"low":6.72,"open":7.5,"volume":851200},{"timestamp":992007000,"date":"2001-06-08","index":1095,"close":7.47,"high":7.47,"low":7.4,"open":7.43,"volume":241800},{"timestamp":992266200,"date":"2001-06-11","index":1096,"close":7.38,"high":7.57,"low":7,"open":7.47,"volume":418400},{"timestamp":992352600,"date":"2001-06-12","index":1097,"close":7.5,"high":7.5,"low":7.01,"open":7.2,"volume":914600},{"timestamp":992439000,"date":"2001-06-13","index":1098,"close":7.3,"high":7.72,"low":7.26,"open":7.63,"volume":323400},{"timestamp":992525400,"date":"2001-06-14","index":1099,"close":7.01,"high":7.5,"low":6.95,"open":7.2,"volume":518200}],"post":[{"timestamp":992611800,"date":"2001-06-15","index":1100,"close":6.53,"high":6.57,"low":5.75,"open":6.25,"volume":1416000},{"timestamp":992871000,"date":"2001-06-18","index":1101,"close":6.45,"high":6.45,"low":6.25,"open":6.38,"volume":389200},{"timestamp":992957400,"date":"2001-06-19","index":1102,"close":6.63,"high":6.65,"low":6.28,"open":6.35,"volume":324400},{"timestamp":993043800,"date":"2001-06-20","index":1103,"close":6.95,"high":6.95,"low":6.5,"open":6.68,"volume":400000},{"timestamp":993130200,"date":"2001-06-21","index":1104,"close":7.24,"high":7.32,"low":6.82,"open":6.9,"volume":330600},{"timestamp":993216600,"date":"2001-06-22","index":1105,"close":7.3,"high":7.39,"low":7.1,"open":7.2,"volume":453400},{"timestamp":993475800,"date":"2001-06-25","index":1106,"close":7.45,"high":7.6,"low":7.26,"open":7.3,"volume":511200},{"timestamp":993562200,"date":"2001-06-26","index":1107,"close":7.51,"high":7.6,"low":7.28,"open":7.35,"volume":921600},{"timestamp":993648600,"date":"2001-06-27","index":1108,"close":7.49,"high":7.49,"low":7.36,"open":7.45,"volume":265600},{"timestamp":993735000,"date":"2001-06-28","index":1109,"close":7.68,"high":7.85,"low":7.47,"open":7.49,"volume":515800},{"timestamp":993821400,"date":"2001-06-29","index":1110,"close":7.98,"high":8.02,"low":7.64,"open":7.81,"volume":2379800}]},{"date":"2001-04-02","estimated":0.04,"reported":0.04,"pre":[{"timestamp":984753000,"date":"2001-03-16","index":1037,"close":2.6,"high":2.72,"low":2.6,"open":2.72,"volume":223800},{"timestamp":985012200,"date":"2001-03-19","index":1038,"close":2.67,"high":2.72,"low":2.55,"open":2.55,"volume":272600},{"timestamp":985098600,"date":"2001-03-20","index":1039,"close":2.87,"high":2.88,"low":2.6,"open":2.67,"volume":302800},{"timestamp":985185000,"date":"2001-03-21","index":1040,"close":2.79,"high":2.84,"low":2.78,"open":2.82,"volume":139000},{"timestamp":985271400,"date":"2001-03-22","index":1041,"close":2.85,"high":2.85,"low":2.63,"open":2.75,"volume":298200},{"timestamp":985357800,"date":"2001-03-23","index":1042,"close":3.01,"high":3.05,"low":2.8,"open":2.8,"volume":784600},{"timestamp":985617000,"date":"2001-03-26","index":1043,"close":3.35,"high":3.38,"low":3.1,"open":3.1,"volume":683400},{"timestamp":985703400,"date":"2001-03-27","index":1044,"close":3.76,"high":3.83,"low":3.35,"open":3.47,"volume":814200},{"timestamp":985789800,"date":"2001-03-28","index":1045,"close":4,"high":4.02,"low":3.55,"open":3.75,"volume":1248000},{"timestamp":985876200,"date":"2001-03-29","index":1046,"close":3.92,"high":4.26,"low":3.8,"open":4,"volume":1058000},{"timestamp":985962600,"date":"2001-03-30","index":1047,"close":3.77,"high":3.93,"low":3.51,"open":3.93,"volume":582800}],"post":[{"timestamp":986218200,"date":"2001-04-02","index":1048,"close":3.82,"high":3.86,"low":3.63,"open":3.72,"volume":331600},{"timestamp":986304600,"date":"2001-04-03","index":1049,"close":3.88,"high":4.01,"low":3.77,"open":3.78,"volume":279800},{"timestamp":986391000,"date":"2001-04-04","index":1050,"close":3.85,"high":3.94,"low":3.7,"open":3.83,"volume":343000},{"timestamp":986477400,"date":"2001-04-05","index":1051,"close":3.85,"high":3.99,"low":3.85,"open":3.9,"volume":133000},{"timestamp":986563800,"date":"2001-04-06","index":1052,"close":3.85,"high":3.93,"low":3.78,"open":3.9,"volume":192600},{"timestamp":986823000,"date":"2001-04-09","index":1053,"close":3.77,"high":3.85,"low":3.66,"open":3.85,"volume":177000},{"timestamp":986909400,"date":"2001-04-10","index":1054,"close":3.8,"high":3.88,"low":3.76,"open":3.76,"volume":179600},{"timestamp":986995800,"date":"2001-04-11","index":1055,"close":3.8,"high":3.88,"low":3.78,"open":3.78,"volume":86800},{"timestamp":987082200,"date":"2001-04-12","index":1056,"close":3.99,"high":4.11,"low":3.76,"open":3.8,"volume":299000},{"timestamp":987427800,"date":"2001-04-16","index":1057,"close":3.99,"high":4.11,"low":3.95,"open":4.1,"volume":184600},{"timestamp":987514200,"date":"2001-04-17","index":1058,"close":4.18,"high":4.24,"low":3.92,"open":3.95,"volume":161200}]},{"date":"2000-12-18","estimated":0.03,"reported":0.04,"pre":[{"timestamp":975681000,"date":"2000-12-01","index":966,"close":1.97,"high":2.06,"low":1.94,"open":2,"volume":64600},{"timestamp":975940200,"date":"2000-12-04","index":967,"close":1.94,"high":2,"low":1.94,"open":1.97,"volume":79800},{"timestamp":976026600,"date":"2000-12-05","index":968,"close":1.94,"high":1.97,"low":1.94,"open":1.94,"volume":26400},{"timestamp":976113000,"date":"2000-12-06","index":969,"close":2,"high":2,"low":1.88,"open":1.94,"volume":150000},{"timestamp":976199400,"date":"2000-12-07","index":970,"close":1.94,"high":1.97,"low":1.91,"open":1.97,"volume":31600},{"timestamp":976285800,"date":"2000-12-08","index":971,"close":2,"high":2.03,"low":1.88,"open":1.88,"volume":139600},{"timestamp":976545000,"date":"2000-12-11","index":972,"close":2.03,"high":2.03,"low":1.97,"open":2,"volume":55400},{"timestamp":976631400,"date":"2000-12-12","index":973,"close":2,"high":2,"low":1.97,"open":1.97,"volume":50800},{"timestamp":976717800,"date":"2000-12-13","index":974,"close":1.97,"high":1.97,"low":1.88,"open":1.97,"volume":67600},{"timestamp":976804200,"date":"2000-12-14","index":975,"close":1.94,"high":1.97,"low":1.91,"open":1.94,"volume":44600},{"timestamp":976890600,"date":"2000-12-15","index":976,"close":1.91,"high":1.94,"low":1.88,"open":1.91,"volume":151200}],"post":[{"timestamp":977149800,"date":"2000-12-18","index":977,"close":1.91,"high":1.94,"low":1.91,"open":1.94,"volume":146400},{"timestamp":977236200,"date":"2000-12-19","index":978,"close":2.09,"high":2.13,"low":1.91,"open":1.91,"volume":329400},{"timestamp":977322600,"date":"2000-12-20","index":979,"close":1.97,"high":2,"low":1.88,"open":2,"volume":221400},{"timestamp":977409000,"date":"2000-12-21","index":980,"close":1.97,"high":2,"low":1.94,"open":1.97,"volume":62800},{"timestamp":977495400,"date":"2000-12-22","index":981,"close":1.91,"high":1.97,"low":1.88,"open":1.94,"volume":97000},{"timestamp":977841000,"date":"2000-12-26","index":982,"close":1.91,"high":1.94,"low":1.84,"open":1.84,"volume":98600},{"timestamp":977927400,"date":"2000-12-27","index":983,"close":2,"high":2,"low":1.84,"open":1.84,"volume":124800},{"timestamp":978013800,"date":"2000-12-28","index":984,"close":2,"high":2,"low":1.94,"open":1.94,"volume":98800},{"timestamp":978100200,"date":"2000-12-29","index":985,"close":1.97,"high":2,"low":1.94,"open":1.97,"volume":148600},{"timestamp":978445800,"date":"2001-01-02","index":986,"close":2,"high":2,"low":1.94,"open":1.97,"volume":111200},{"timestamp":978532200,"date":"2001-01-03","index":987,"close":2.16,"high":2.16,"low":1.94,"open":1.97,"volume":255000}]}] +[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.58,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":0.86,"reported":0.85,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":6945,"close":75.2,"high":76.89,"low":73.84,"open":76.89,"volume":1938600},{"timestamp":1726147800,"date":"2024-09-12","index":6946,"close":76.28,"high":76.91,"low":74.61,"open":75.44,"volume":1232500},{"timestamp":1726234200,"date":"2024-09-13","index":6947,"close":78.78,"high":78.95,"low":77.16,"open":77.16,"volume":1489400},{"timestamp":1726493400,"date":"2024-09-16","index":6948,"close":79.04,"high":80.78,"low":78.32,"open":79.6,"volume":1271400},{"timestamp":1726579800,"date":"2024-09-17","index":6949,"close":79.39,"high":80.52,"low":78.92,"open":79.73,"volume":1831600},{"timestamp":1726666200,"date":"2024-09-18","index":6950,"close":77.21,"high":79.94,"low":77.07,"open":79.35,"volume":2652600},{"timestamp":1726752600,"date":"2024-09-19","index":6951,"close":77.39,"high":79.45,"low":77,"open":79.4,"volume":2873500},{"timestamp":1726839000,"date":"2024-09-20","index":6952,"close":76.1,"high":77.91,"low":75.53,"open":77.15,"volume":3706700},{"timestamp":1727098200,"date":"2024-09-23","index":6953,"close":76.45,"high":77.18,"low":75.83,"open":76.42,"volume":1818100},{"timestamp":1727184600,"date":"2024-09-24","index":6954,"close":76.5,"high":76.55,"low":75.69,"open":76.5,"volume":2471300},{"timestamp":1727271000,"date":"2024-09-25","index":6955,"close":74.49,"high":76.42,"low":74.36,"open":76.41,"volume":3611900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":6956,"close":78.21,"high":79.71,"low":72.73,"open":72.99,"volume":6531600},{"timestamp":1727443800,"date":"2024-09-27","index":6957,"close":77.32,"high":79.17,"low":76.29,"open":78.87,"volume":2728200},{"timestamp":1727703000,"date":"2024-09-30","index":6958,"close":77.38,"high":77.83,"low":76.41,"open":76.93,"volume":2010900},{"timestamp":1727789400,"date":"2024-10-01","index":6959,"close":78.17,"high":78.61,"low":75.84,"open":76.82,"volume":2419700},{"timestamp":1727875800,"date":"2024-10-02","index":6960,"close":75.43,"high":77.48,"low":75.21,"open":77.45,"volume":1681300},{"timestamp":1727962200,"date":"2024-10-03","index":6961,"close":74.19,"high":74.86,"low":73.7,"open":74.86,"volume":1494800},{"timestamp":1728048600,"date":"2024-10-04","index":6962,"close":73.09,"high":75.64,"low":72.57,"open":75.4,"volume":2158300},{"timestamp":1728307800,"date":"2024-10-07","index":6963,"close":72.27,"high":73.12,"low":71.06,"open":72.5,"volume":2142200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-06-21","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1717594200,"date":"2024-06-05","index":6878,"close":72.3,"high":72.36,"low":70.1,"open":71.03,"volume":1345900},{"timestamp":1717680600,"date":"2024-06-06","index":6879,"close":70.07,"high":71.75,"low":69.89,"open":70.5,"volume":1713600},{"timestamp":1717767000,"date":"2024-06-07","index":6880,"close":69.17,"high":69.66,"low":68.82,"open":69.16,"volume":1766100},{"timestamp":1718026200,"date":"2024-06-10","index":6881,"close":68.47,"high":69.38,"low":68.36,"open":69.03,"volume":1682500},{"timestamp":1718112600,"date":"2024-06-11","index":6882,"close":68.88,"high":69.54,"low":67.59,"open":68.21,"volume":1675700},{"timestamp":1718199000,"date":"2024-06-12","index":6883,"close":70.1,"high":73,"low":70.09,"open":70.78,"volume":2093200},{"timestamp":1718285400,"date":"2024-06-13","index":6884,"close":70.29,"high":70.89,"low":69.08,"open":69.64,"volume":1348800},{"timestamp":1718371800,"date":"2024-06-14","index":6885,"close":69.91,"high":69.94,"low":68.01,"open":69.36,"volume":2010900},{"timestamp":1718631000,"date":"2024-06-17","index":6886,"close":71.68,"high":71.79,"low":69.39,"open":69.75,"volume":2075900},{"timestamp":1718717400,"date":"2024-06-18","index":6887,"close":71.5,"high":72.04,"low":70.31,"open":71.25,"volume":2819900},{"timestamp":1718890200,"date":"2024-06-20","index":6888,"close":71.36,"high":72.05,"low":70.51,"open":71.09,"volume":4955500}],"post":[{"timestamp":1718976600,"date":"2024-06-21","index":6889,"close":71.63,"high":74.85,"low":70.67,"open":73.74,"volume":5677800},{"timestamp":1719235800,"date":"2024-06-24","index":6890,"close":73.18,"high":73.83,"low":70.88,"open":70.97,"volume":3581600},{"timestamp":1719322200,"date":"2024-06-25","index":6891,"close":71.77,"high":73.65,"low":71.24,"open":73,"volume":2880600},{"timestamp":1719408600,"date":"2024-06-26","index":6892,"close":72.73,"high":72.83,"low":71.05,"open":71.33,"volume":1936300},{"timestamp":1719495000,"date":"2024-06-27","index":6893,"close":73.33,"high":73.49,"low":72.2,"open":73.01,"volume":1365400},{"timestamp":1719581400,"date":"2024-06-28","index":6894,"close":73.34,"high":74.57,"low":72.86,"open":73.19,"volume":2223400},{"timestamp":1719840600,"date":"2024-07-01","index":6895,"close":71.21,"high":73.96,"low":71.18,"open":73.15,"volume":1649300},{"timestamp":1719927000,"date":"2024-07-02","index":6896,"close":73.28,"high":73.33,"low":70.75,"open":71.29,"volume":1900100},{"timestamp":1720013400,"date":"2024-07-03","index":6897,"close":72.88,"high":74.61,"low":72.8,"open":73.7,"volume":1315100},{"timestamp":1720186200,"date":"2024-07-05","index":6898,"close":71.58,"high":72.78,"low":71.46,"open":72.78,"volume":2293600},{"timestamp":1720445400,"date":"2024-07-08","index":6899,"close":73,"high":73.34,"low":72.13,"open":72.19,"volume":1293600}]},{"date":"2024-04-11","estimated":0.49,"reported":0.32,"pre":[{"timestamp":1711459800,"date":"2024-03-26","index":6829,"close":85.75,"high":87.4,"low":85.63,"open":86.3,"volume":1640000},{"timestamp":1711546200,"date":"2024-03-27","index":6830,"close":86.98,"high":87.21,"low":85.71,"open":86.01,"volume":1638000},{"timestamp":1711632600,"date":"2024-03-28","index":6831,"close":87.11,"high":88.22,"low":86.92,"open":87.25,"volume":1937900},{"timestamp":1711978200,"date":"2024-04-01","index":6832,"close":85.94,"high":86.61,"low":85.08,"open":86.33,"volume":2028900},{"timestamp":1712064600,"date":"2024-04-02","index":6833,"close":83.81,"high":85.7,"low":83.71,"open":85.13,"volume":2115800},{"timestamp":1712151000,"date":"2024-04-03","index":6834,"close":83.62,"high":84.2,"low":82.74,"open":83.68,"volume":2722500},{"timestamp":1712237400,"date":"2024-04-04","index":6835,"close":80.67,"high":84.53,"low":80.28,"open":83.94,"volume":2161200},{"timestamp":1712323800,"date":"2024-04-05","index":6836,"close":81.49,"high":81.86,"low":80.03,"open":80.5,"volume":1693800},{"timestamp":1712583000,"date":"2024-04-08","index":6837,"close":82.87,"high":83.78,"low":82.24,"open":83.07,"volume":1758900},{"timestamp":1712669400,"date":"2024-04-09","index":6838,"close":83.39,"high":84.02,"low":82.8,"open":83.05,"volume":1844400},{"timestamp":1712755800,"date":"2024-04-10","index":6839,"close":79.3,"high":80.92,"low":78.9,"open":80.52,"volume":3605800}],"post":[{"timestamp":1712842200,"date":"2024-04-11","index":6840,"close":71.98,"high":74.46,"low":68.5,"open":73.38,"volume":14125500},{"timestamp":1712928600,"date":"2024-04-12","index":6841,"close":71.41,"high":72.47,"low":70.5,"open":70.97,"volume":4230100},{"timestamp":1713187800,"date":"2024-04-15","index":6842,"close":69.46,"high":71.93,"low":69.02,"open":71.06,"volume":3638000},{"timestamp":1713274200,"date":"2024-04-16","index":6843,"close":69.8,"high":70.14,"low":68.92,"open":69.57,"volume":3049300},{"timestamp":1713360600,"date":"2024-04-17","index":6844,"close":68.53,"high":70.25,"low":68.51,"open":69.99,"volume":2110200},{"timestamp":1713447000,"date":"2024-04-18","index":6845,"close":67.91,"high":69.67,"low":67.72,"open":68.83,"volume":2508400},{"timestamp":1713533400,"date":"2024-04-19","index":6846,"close":68.34,"high":68.75,"low":67.87,"open":68,"volume":1824400},{"timestamp":1713792600,"date":"2024-04-22","index":6847,"close":67.88,"high":68.69,"low":67.31,"open":68.4,"volume":1884200},{"timestamp":1713879000,"date":"2024-04-23","index":6848,"close":69.69,"high":70,"low":68.02,"open":68.19,"volume":1563100},{"timestamp":1713965400,"date":"2024-04-24","index":6849,"close":70.27,"high":70.78,"low":69.04,"open":69.44,"volume":2882600},{"timestamp":1714051800,"date":"2024-04-25","index":6850,"close":69.22,"high":69.56,"low":67.65,"open":69.04,"volume":2809800}]},{"date":"2023-12-21","estimated":0.43,"reported":0.52,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6754,"close":65.93,"high":67.87,"low":65.48,"open":66.54,"volume":1532700},{"timestamp":1701959400,"date":"2023-12-07","index":6755,"close":66.88,"high":67.06,"low":65.85,"open":66.23,"volume":1552400},{"timestamp":1702045800,"date":"2023-12-08","index":6756,"close":67.22,"high":68.03,"low":66.81,"open":66.92,"volume":1641900},{"timestamp":1702305000,"date":"2023-12-11","index":6757,"close":67.02,"high":68,"low":66.46,"open":67.24,"volume":1115600},{"timestamp":1702391400,"date":"2023-12-12","index":6758,"close":65.96,"high":66.78,"low":65.38,"open":66.54,"volume":1311700},{"timestamp":1702477800,"date":"2023-12-13","index":6759,"close":71.05,"high":71.45,"low":65.93,"open":65.97,"volume":2991900},{"timestamp":1702564200,"date":"2023-12-14","index":6760,"close":75,"high":76.38,"low":72.47,"open":72.47,"volume":4292600},{"timestamp":1702650600,"date":"2023-12-15","index":6761,"close":74.74,"high":76.66,"low":74.28,"open":75.16,"volume":3902200},{"timestamp":1702909800,"date":"2023-12-18","index":6762,"close":75.39,"high":76.01,"low":74.21,"open":74.96,"volume":2705300},{"timestamp":1702996200,"date":"2023-12-19","index":6763,"close":76.64,"high":77.43,"low":75.01,"open":75.2,"volume":3400500},{"timestamp":1703082600,"date":"2023-12-20","index":6764,"close":74.68,"high":77.17,"low":74.61,"open":75.94,"volume":3818500}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6765,"close":78.55,"high":84.2,"low":77.23,"open":84.2,"volume":7568000},{"timestamp":1703255400,"date":"2023-12-22","index":6766,"close":76.52,"high":78.93,"low":76.09,"open":77.94,"volume":2308500},{"timestamp":1703601000,"date":"2023-12-26","index":6767,"close":76.18,"high":76.47,"low":74.32,"open":76.41,"volume":2240700},{"timestamp":1703687400,"date":"2023-12-27","index":6768,"close":78,"high":78.29,"low":75.98,"open":76.38,"volume":2110100},{"timestamp":1703773800,"date":"2023-12-28","index":6769,"close":77.84,"high":78.02,"low":76.77,"open":77.42,"volume":1057200},{"timestamp":1703860200,"date":"2023-12-29","index":6770,"close":76.74,"high":77.52,"low":76.47,"open":76.73,"volume":1408800},{"timestamp":1704205800,"date":"2024-01-02","index":6771,"close":76.2,"high":77.63,"low":75.41,"open":76.55,"volume":2176300},{"timestamp":1704292200,"date":"2024-01-03","index":6772,"close":72.53,"high":75.28,"low":72.16,"open":74.53,"volume":2473300},{"timestamp":1704378600,"date":"2024-01-04","index":6773,"close":71.83,"high":72.86,"low":71.5,"open":72.14,"volume":1653400},{"timestamp":1704465000,"date":"2024-01-05","index":6774,"close":73,"high":74.09,"low":71.18,"open":71.42,"volume":1536000},{"timestamp":1704724200,"date":"2024-01-08","index":6775,"close":73.01,"high":73.89,"low":72.18,"open":72.82,"volume":1469600}]},{"date":"2023-09-28","estimated":0.78,"reported":0.75,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":6695,"close":80.54,"high":81.75,"low":80.36,"open":81.57,"volume":668000},{"timestamp":1694698200,"date":"2023-09-14","index":6696,"close":83.85,"high":83.91,"low":80.97,"open":81.06,"volume":1825500},{"timestamp":1694784600,"date":"2023-09-15","index":6697,"close":83.24,"high":84.56,"low":82.41,"open":84.04,"volume":1983400},{"timestamp":1695043800,"date":"2023-09-18","index":6698,"close":82.41,"high":83.59,"low":81.99,"open":83.01,"volume":936900},{"timestamp":1695130200,"date":"2023-09-19","index":6699,"close":82.04,"high":82.12,"low":80.27,"open":82.12,"volume":1509000},{"timestamp":1695216600,"date":"2023-09-20","index":6700,"close":81.42,"high":83.24,"low":81.32,"open":82.05,"volume":928500},{"timestamp":1695303000,"date":"2023-09-21","index":6701,"close":78.9,"high":81.12,"low":78.87,"open":80.72,"volume":1452500},{"timestamp":1695389400,"date":"2023-09-22","index":6702,"close":76.66,"high":79.5,"low":76.43,"open":79.13,"volume":1903300},{"timestamp":1695648600,"date":"2023-09-25","index":6703,"close":77.77,"high":79.32,"low":77.51,"open":79.32,"volume":2805200},{"timestamp":1695735000,"date":"2023-09-26","index":6704,"close":78.25,"high":78.7,"low":76.73,"open":77.08,"volume":2295000},{"timestamp":1695821400,"date":"2023-09-27","index":6705,"close":79.69,"high":80.13,"low":77.99,"open":78.52,"volume":3992400}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":6706,"close":69.01,"high":73.32,"low":68.9,"open":70.39,"volume":13882000},{"timestamp":1695994200,"date":"2023-09-29","index":6707,"close":70.73,"high":72.44,"low":68.73,"open":69.62,"volume":5053200},{"timestamp":1696253400,"date":"2023-10-02","index":6708,"close":69.74,"high":71.52,"low":69.52,"open":70.55,"volume":2793500},{"timestamp":1696339800,"date":"2023-10-03","index":6709,"close":68.99,"high":69.89,"low":68.7,"open":69.22,"volume":3447700},{"timestamp":1696426200,"date":"2023-10-04","index":6710,"close":68.19,"high":69.24,"low":67.95,"open":68.73,"volume":3023600},{"timestamp":1696512600,"date":"2023-10-05","index":6711,"close":66.1,"high":68.04,"low":64.96,"open":67.9,"volume":3394700},{"timestamp":1696599000,"date":"2023-10-06","index":6712,"close":66.21,"high":67.13,"low":64.38,"open":65.78,"volume":2434400},{"timestamp":1696858200,"date":"2023-10-09","index":6713,"close":67.68,"high":67.71,"low":65,"open":65.32,"volume":1490400},{"timestamp":1696944600,"date":"2023-10-10","index":6714,"close":70.04,"high":70.39,"low":67.42,"open":67.42,"volume":2537000},{"timestamp":1697031000,"date":"2023-10-11","index":6715,"close":69.1,"high":70.6,"low":68.01,"open":70.41,"volume":2129300},{"timestamp":1697117400,"date":"2023-10-12","index":6716,"close":68.35,"high":68.98,"low":67.1,"open":68.78,"volume":1900800}]},{"date":"2023-06-23","estimated":0.79,"reported":1.16,"pre":[{"timestamp":1686144600,"date":"2023-06-07","index":6628,"close":79.13,"high":81.13,"low":78.72,"open":80,"volume":2772400},{"timestamp":1686231000,"date":"2023-06-08","index":6629,"close":79.89,"high":80.48,"low":78.58,"open":80.05,"volume":1379000},{"timestamp":1686317400,"date":"2023-06-09","index":6630,"close":78.81,"high":80.71,"low":78.31,"open":80.37,"volume":1172200},{"timestamp":1686576600,"date":"2023-06-12","index":6631,"close":79.53,"high":80.05,"low":77.67,"open":78.41,"volume":1327700},{"timestamp":1686663000,"date":"2023-06-13","index":6632,"close":80.61,"high":81.22,"low":80.14,"open":80.2,"volume":1281200},{"timestamp":1686749400,"date":"2023-06-14","index":6633,"close":79.7,"high":81.75,"low":79.1,"open":80.8,"volume":1325200},{"timestamp":1686835800,"date":"2023-06-15","index":6634,"close":80.85,"high":81.14,"low":78.62,"open":78.71,"volume":1078700},{"timestamp":1686922200,"date":"2023-06-16","index":6635,"close":79.63,"high":81.36,"low":79.25,"open":81.16,"volume":2315900},{"timestamp":1687267800,"date":"2023-06-20","index":6636,"close":78.59,"high":80.16,"low":78.37,"open":79.32,"volume":1622800},{"timestamp":1687354200,"date":"2023-06-21","index":6637,"close":78.3,"high":79.06,"low":77.27,"open":78.39,"volume":1706300},{"timestamp":1687440600,"date":"2023-06-22","index":6638,"close":78.32,"high":78.68,"low":77.03,"open":77.97,"volume":2525800}],"post":[{"timestamp":1687527000,"date":"2023-06-23","index":6639,"close":86.21,"high":87.06,"low":83.5,"open":84.21,"volume":14440900},{"timestamp":1687786200,"date":"2023-06-26","index":6640,"close":81.25,"high":86.52,"low":80.96,"open":86.41,"volume":4005500},{"timestamp":1687872600,"date":"2023-06-27","index":6641,"close":82.42,"high":82.74,"low":80.62,"open":81.72,"volume":2283500},{"timestamp":1687959000,"date":"2023-06-28","index":6642,"close":84.37,"high":85.09,"low":82.11,"open":82.42,"volume":4015300},{"timestamp":1688045400,"date":"2023-06-29","index":6643,"close":84.34,"high":85.21,"low":83.87,"open":84.33,"volume":1731400},{"timestamp":1688131800,"date":"2023-06-30","index":6644,"close":83.7,"high":85.67,"low":83.34,"open":85.3,"volume":1970000},{"timestamp":1688391000,"date":"2023-07-03","index":6645,"close":82.16,"high":84,"low":81.94,"open":83.09,"volume":934100},{"timestamp":1688563800,"date":"2023-07-05","index":6646,"close":82.24,"high":82.72,"low":81.5,"open":82.17,"volume":1415100},{"timestamp":1688650200,"date":"2023-07-06","index":6647,"close":81.03,"high":81.66,"low":80.37,"open":81.33,"volume":1616500},{"timestamp":1688736600,"date":"2023-07-07","index":6648,"close":81.39,"high":82.37,"low":80.85,"open":80.95,"volume":1570200},{"timestamp":1688995800,"date":"2023-07-10","index":6649,"close":82.65,"high":83.26,"low":81,"open":81.09,"volume":1518100}]},{"date":"2023-04-11","estimated":0.24,"reported":0.44,"pre":[{"timestamp":1679664600,"date":"2023-03-24","index":6577,"close":57.78,"high":58.01,"low":55.88,"open":56.19,"volume":3122600},{"timestamp":1679923800,"date":"2023-03-27","index":6578,"close":58.27,"high":58.98,"low":57.5,"open":58.62,"volume":2544300},{"timestamp":1680010200,"date":"2023-03-28","index":6579,"close":58.27,"high":59.4,"low":57.91,"open":58.16,"volume":1328900},{"timestamp":1680096600,"date":"2023-03-29","index":6580,"close":59.53,"high":59.72,"low":58.22,"open":58.93,"volume":1318400},{"timestamp":1680183000,"date":"2023-03-30","index":6581,"close":61.1,"high":61.91,"low":60.58,"open":60.8,"volume":1911600},{"timestamp":1680269400,"date":"2023-03-31","index":6582,"close":64.28,"high":64.43,"low":61.14,"open":61.33,"volume":2080400},{"timestamp":1680528600,"date":"2023-04-03","index":6583,"close":64.58,"high":65.24,"low":63.95,"open":64.58,"volume":1797500},{"timestamp":1680615000,"date":"2023-04-04","index":6584,"close":63.5,"high":65,"low":62.84,"open":64.92,"volume":2024200},{"timestamp":1680701400,"date":"2023-04-05","index":6585,"close":62.44,"high":63.37,"low":61.15,"open":62.97,"volume":1871800},{"timestamp":1680787800,"date":"2023-04-06","index":6586,"close":64.33,"high":64.61,"low":61.97,"open":62.51,"volume":1671100},{"timestamp":1681133400,"date":"2023-04-10","index":6587,"close":65.86,"high":66.11,"low":63.56,"open":63.8,"volume":3867700}],"post":[{"timestamp":1681219800,"date":"2023-04-11","index":6588,"close":72.21,"high":73.57,"low":69.12,"open":69.65,"volume":12741100},{"timestamp":1681306200,"date":"2023-04-12","index":6589,"close":68.58,"high":73.06,"low":67.26,"open":73,"volume":5388500},{"timestamp":1681392600,"date":"2023-04-13","index":6590,"close":69.01,"high":70.28,"low":67.13,"open":69.67,"volume":3072000},{"timestamp":1681479000,"date":"2023-04-14","index":6591,"close":69.46,"high":71.5,"low":68.49,"open":69.6,"volume":2795800},{"timestamp":1681738200,"date":"2023-04-17","index":6592,"close":69.6,"high":69.8,"low":68.46,"open":69.24,"volume":1613800},{"timestamp":1681824600,"date":"2023-04-18","index":6593,"close":69.07,"high":69.94,"low":68.67,"open":69.37,"volume":1506000},{"timestamp":1681911000,"date":"2023-04-19","index":6594,"close":68.12,"high":68.33,"low":67.21,"open":67.96,"volume":1836800},{"timestamp":1681997400,"date":"2023-04-20","index":6595,"close":67.45,"high":68.01,"low":66.25,"open":67.15,"volume":1913700},{"timestamp":1682083800,"date":"2023-04-21","index":6596,"close":69.16,"high":69.26,"low":66.65,"open":67.72,"volume":1514300},{"timestamp":1682343000,"date":"2023-04-24","index":6597,"close":68.88,"high":69.42,"low":68.49,"open":68.75,"volume":1136500},{"timestamp":1682429400,"date":"2023-04-25","index":6598,"close":67.36,"high":68.8,"low":67.35,"open":68.43,"volume":1397200}]},{"date":"2022-12-22","estimated":0.7,"reported":0.24,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":6504,"close":65.1,"high":66.32,"low":63.99,"open":65.16,"volume":1572900},{"timestamp":1670509800,"date":"2022-12-08","index":6505,"close":65.48,"high":65.85,"low":63.96,"open":65.34,"volume":1268700},{"timestamp":1670596200,"date":"2022-12-09","index":6506,"close":65.7,"high":66.86,"low":64.45,"open":64.75,"volume":1200300},{"timestamp":1670855400,"date":"2022-12-12","index":6507,"close":65.86,"high":66.14,"low":65,"open":65.67,"volume":1649200},{"timestamp":1670941800,"date":"2022-12-13","index":6508,"close":67.18,"high":69.32,"low":65.67,"open":68.26,"volume":2178200},{"timestamp":1671028200,"date":"2022-12-14","index":6509,"close":67.71,"high":68.08,"low":65.26,"open":66.67,"volume":2733100},{"timestamp":1671114600,"date":"2022-12-15","index":6510,"close":65.39,"high":66.84,"low":64.43,"open":66.72,"volume":2611600},{"timestamp":1671201000,"date":"2022-12-16","index":6511,"close":61.44,"high":64.84,"low":60.65,"open":64.3,"volume":7556500},{"timestamp":1671460200,"date":"2022-12-19","index":6512,"close":58.09,"high":61.9,"low":57.63,"open":61,"volume":4305700},{"timestamp":1671546600,"date":"2022-12-20","index":6513,"close":57.76,"high":58.58,"low":56.27,"open":57.32,"volume":4290900},{"timestamp":1671633000,"date":"2022-12-21","index":6514,"close":59.37,"high":60.02,"low":57.58,"open":58.54,"volume":4610700}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":6515,"close":57.2,"high":57.28,"low":52.1,"open":52.1,"volume":16492900},{"timestamp":1671805800,"date":"2022-12-23","index":6516,"close":60.16,"high":60.63,"low":56.26,"open":56.57,"volume":6668100},{"timestamp":1672151400,"date":"2022-12-27","index":6517,"close":60.42,"high":61.11,"low":58.22,"open":59.81,"volume":4434500},{"timestamp":1672237800,"date":"2022-12-28","index":6518,"close":59.24,"high":61.03,"low":58.77,"open":60.43,"volume":3137300},{"timestamp":1672324200,"date":"2022-12-29","index":6519,"close":61.26,"high":61.92,"low":59.52,"open":59.89,"volume":2410800},{"timestamp":1672410600,"date":"2022-12-30","index":6520,"close":60.89,"high":61.17,"low":59.61,"open":60.4,"volume":2141000},{"timestamp":1672756200,"date":"2023-01-03","index":6521,"close":60.64,"high":63.25,"low":59.66,"open":61.7,"volume":2448500},{"timestamp":1672842600,"date":"2023-01-04","index":6522,"close":65.12,"high":65.14,"low":61.71,"open":62,"volume":3238200},{"timestamp":1672929000,"date":"2023-01-05","index":6523,"close":63.34,"high":64.1,"low":62.81,"open":63.8,"volume":2967300},{"timestamp":1673015400,"date":"2023-01-06","index":6524,"close":65.78,"high":65.82,"low":62.59,"open":63.67,"volume":2428300},{"timestamp":1673274600,"date":"2023-01-09","index":6525,"close":67.07,"high":68.07,"low":66.01,"open":66.22,"volume":2666600}]},{"date":"2022-09-29","estimated":1.39,"reported":0.79,"pre":[{"timestamp":1663162200,"date":"2022-09-14","index":6445,"close":85.4,"high":86.51,"low":83.3,"open":85.93,"volume":1044400},{"timestamp":1663248600,"date":"2022-09-15","index":6446,"close":84.98,"high":86.9,"low":84.49,"open":86.07,"volume":1090200},{"timestamp":1663335000,"date":"2022-09-16","index":6447,"close":84.73,"high":85.54,"low":83.08,"open":84.25,"volume":1987600},{"timestamp":1663594200,"date":"2022-09-19","index":6448,"close":86.18,"high":86.33,"low":83.7,"open":84.24,"volume":1089400},{"timestamp":1663680600,"date":"2022-09-20","index":6449,"close":82.19,"high":85.08,"low":80.5,"open":84.76,"volume":1693100},{"timestamp":1663767000,"date":"2022-09-21","index":6450,"close":81.06,"high":84.44,"low":80.97,"open":82.65,"volume":1272900},{"timestamp":1663853400,"date":"2022-09-22","index":6451,"close":79.77,"high":81.56,"low":79.57,"open":80.56,"volume":1412500},{"timestamp":1663939800,"date":"2022-09-23","index":6452,"close":79.49,"high":79.56,"low":76,"open":78.33,"volume":2517300},{"timestamp":1664199000,"date":"2022-09-26","index":6453,"close":79.97,"high":81.38,"low":79.08,"open":79.49,"volume":1756000},{"timestamp":1664285400,"date":"2022-09-27","index":6454,"close":81.15,"high":82.37,"low":79.84,"open":81.34,"volume":1532200},{"timestamp":1664371800,"date":"2022-09-28","index":6455,"close":86.42,"high":86.85,"low":82.12,"open":82.35,"volume":3076900}],"post":[{"timestamp":1664458200,"date":"2022-09-29","index":6456,"close":65.16,"high":75.99,"low":64.44,"open":73.75,"volume":17197900},{"timestamp":1664544600,"date":"2022-09-30","index":6457,"close":66.02,"high":67.66,"low":63.61,"open":65,"volume":5557300},{"timestamp":1664803800,"date":"2022-10-03","index":6458,"close":67.74,"high":69.28,"low":64.3,"open":65.39,"volume":3580100},{"timestamp":1664890200,"date":"2022-10-04","index":6459,"close":68.45,"high":70.17,"low":67.19,"open":69.16,"volume":2480600},{"timestamp":1664976600,"date":"2022-10-05","index":6460,"close":66.71,"high":67.74,"low":64.71,"open":67.26,"volume":3143700},{"timestamp":1665063000,"date":"2022-10-06","index":6461,"close":65.39,"high":67.83,"low":64.48,"open":66.89,"volume":2104500},{"timestamp":1665149400,"date":"2022-10-07","index":6462,"close":62.31,"high":64.69,"low":61.65,"open":64.18,"volume":2247200},{"timestamp":1665408600,"date":"2022-10-10","index":6463,"close":63.6,"high":65.04,"low":61.87,"open":62.4,"volume":2605000},{"timestamp":1665495000,"date":"2022-10-11","index":6464,"close":63.04,"high":64.64,"low":61.99,"open":63.6,"volume":2310800},{"timestamp":1665581400,"date":"2022-10-12","index":6465,"close":62.11,"high":63.29,"low":61.73,"open":63.18,"volume":1712500},{"timestamp":1665667800,"date":"2022-10-13","index":6466,"close":62.39,"high":63.6,"low":59.23,"open":60.62,"volume":1978600}]},{"date":"2022-06-24","estimated":1.49,"reported":1.56,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":6378,"close":102.24,"high":103.01,"low":98.57,"open":98.57,"volume":1840400},{"timestamp":1654781400,"date":"2022-06-09","index":6379,"close":99.93,"high":103.22,"low":99.89,"open":102,"volume":1102900},{"timestamp":1654867800,"date":"2022-06-10","index":6380,"close":96.03,"high":99.35,"low":95.32,"open":97.61,"volume":1163700},{"timestamp":1655127000,"date":"2022-06-13","index":6381,"close":88.81,"high":93.62,"low":88.06,"open":92.81,"volume":2047100},{"timestamp":1655213400,"date":"2022-06-14","index":6382,"close":89.79,"high":91.78,"low":89.08,"open":89.08,"volume":1367600},{"timestamp":1655299800,"date":"2022-06-15","index":6383,"close":91.54,"high":93.4,"low":90.07,"open":90.88,"volume":1115000},{"timestamp":1655386200,"date":"2022-06-16","index":6384,"close":85.76,"high":89.55,"low":84.37,"open":89.03,"volume":2538800},{"timestamp":1655472600,"date":"2022-06-17","index":6385,"close":86.99,"high":88.57,"low":85.04,"open":85.39,"volume":2731500},{"timestamp":1655818200,"date":"2022-06-21","index":6386,"close":87.68,"high":89.63,"low":87.5,"open":88.82,"volume":1626800},{"timestamp":1655904600,"date":"2022-06-22","index":6387,"close":89.75,"high":90.1,"low":86.7,"open":86.84,"volume":1828200},{"timestamp":1655991000,"date":"2022-06-23","index":6388,"close":91.76,"high":92,"low":88.61,"open":90.97,"volume":2470800}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":6389,"close":98.36,"high":99.22,"low":90.25,"open":91.79,"volume":4320400},{"timestamp":1656336600,"date":"2022-06-27","index":6390,"close":98.62,"high":101.05,"low":96.31,"open":99.49,"volume":2068800},{"timestamp":1656423000,"date":"2022-06-28","index":6391,"close":94.4,"high":99.64,"low":94.35,"open":98.16,"volume":1934800},{"timestamp":1656509400,"date":"2022-06-29","index":6392,"close":93.57,"high":94.35,"low":91.69,"open":94.35,"volume":1418300},{"timestamp":1656595800,"date":"2022-06-30","index":6393,"close":90.48,"high":92.43,"low":87.59,"open":92.43,"volume":1985300},{"timestamp":1656682200,"date":"2022-07-01","index":6394,"close":92.67,"high":93.98,"low":90.34,"open":90.79,"volume":1593000},{"timestamp":1657027800,"date":"2022-07-05","index":6395,"close":95.82,"high":95.91,"low":90.23,"open":90.4,"volume":1568200},{"timestamp":1657114200,"date":"2022-07-06","index":6396,"close":92.98,"high":96.18,"low":92.27,"open":95.85,"volume":1248600},{"timestamp":1657200600,"date":"2022-07-07","index":6397,"close":94.87,"high":95.43,"low":92.75,"open":93.03,"volume":1173600},{"timestamp":1657287000,"date":"2022-07-08","index":6398,"close":92.66,"high":94.85,"low":92.47,"open":94.41,"volume":1041700},{"timestamp":1657546200,"date":"2022-07-11","index":6399,"close":88.84,"high":93.03,"low":88.71,"open":91.85,"volume":1104600}]},{"date":"2022-04-12","estimated":1.25,"reported":0.98,"pre":[{"timestamp":1648474200,"date":"2022-03-28","index":6328,"close":98.63,"high":98.73,"low":95.04,"open":97.86,"volume":2218100},{"timestamp":1648560600,"date":"2022-03-29","index":6329,"close":103.82,"high":104.61,"low":100.63,"open":101.25,"volume":2282900},{"timestamp":1648647000,"date":"2022-03-30","index":6330,"close":101.53,"high":103.73,"low":101.22,"open":102.7,"volume":1304100},{"timestamp":1648733400,"date":"2022-03-31","index":6331,"close":96.48,"high":101.22,"low":96.48,"open":101.16,"volume":1931000},{"timestamp":1648819800,"date":"2022-04-01","index":6332,"close":98.49,"high":98.52,"low":95.66,"open":97.29,"volume":1527100},{"timestamp":1649079000,"date":"2022-04-04","index":6333,"close":101.37,"high":102.57,"low":98.23,"open":98.56,"volume":1679400},{"timestamp":1649165400,"date":"2022-04-05","index":6334,"close":99.82,"high":102.64,"low":98.87,"open":100,"volume":1489200},{"timestamp":1649251800,"date":"2022-04-06","index":6335,"close":97.76,"high":98.4,"low":95.22,"open":96.07,"volume":2499000},{"timestamp":1649338200,"date":"2022-04-07","index":6336,"close":99.12,"high":99.7,"low":94.35,"open":97.12,"volume":2007300},{"timestamp":1649424600,"date":"2022-04-08","index":6337,"close":102.22,"high":103.23,"low":97.86,"open":98.64,"volume":2191800},{"timestamp":1649683800,"date":"2022-04-11","index":6338,"close":103.17,"high":105.9,"low":101.04,"open":101.04,"volume":2923000}],"post":[{"timestamp":1649770200,"date":"2022-04-12","index":6339,"close":93.33,"high":101.5,"low":93.23,"open":99.63,"volume":8382700},{"timestamp":1649856600,"date":"2022-04-13","index":6340,"close":92.99,"high":94.32,"low":90.55,"open":91.51,"volume":3595500},{"timestamp":1649943000,"date":"2022-04-14","index":6341,"close":91.79,"high":94.61,"low":91.52,"open":93.7,"volume":2099900},{"timestamp":1650288600,"date":"2022-04-18","index":6342,"close":91.11,"high":92.35,"low":90.44,"open":91.3,"volume":1601800},{"timestamp":1650375000,"date":"2022-04-19","index":6343,"close":96.29,"high":96.77,"low":91.29,"open":91.43,"volume":1775400},{"timestamp":1650461400,"date":"2022-04-20","index":6344,"close":93.07,"high":97.86,"low":92.98,"open":96.87,"volume":1746300},{"timestamp":1650547800,"date":"2022-04-21","index":6345,"close":90.67,"high":93.86,"low":90.02,"open":93.5,"volume":2176300},{"timestamp":1650634200,"date":"2022-04-22","index":6346,"close":90.38,"high":91.85,"low":89.53,"open":90.26,"volume":1811400},{"timestamp":1650893400,"date":"2022-04-25","index":6347,"close":90.45,"high":90.65,"low":87.49,"open":89.61,"volume":2463600},{"timestamp":1650979800,"date":"2022-04-26","index":6348,"close":88.43,"high":90.28,"low":88.42,"open":89.62,"volume":1476300},{"timestamp":1651066200,"date":"2022-04-27","index":6349,"close":88.87,"high":90.82,"low":87.15,"open":88.05,"volume":1715700}]},{"date":"2021-12-22","estimated":1.44,"reported":1.63,"pre":[{"timestamp":1638887400,"date":"2021-12-07","index":6252,"close":149.91,"high":152.28,"low":149.4,"open":149.4,"volume":1342200},{"timestamp":1638973800,"date":"2021-12-08","index":6253,"close":148.84,"high":151.18,"low":148.03,"open":149.66,"volume":649800},{"timestamp":1639060200,"date":"2021-12-09","index":6254,"close":146.6,"high":149.45,"low":146.45,"open":148.34,"volume":669800},{"timestamp":1639146600,"date":"2021-12-10","index":6255,"close":149.48,"high":149.77,"low":146.46,"open":147.54,"volume":618900},{"timestamp":1639405800,"date":"2021-12-13","index":6256,"close":143.25,"high":150.32,"low":142.96,"open":149.83,"volume":864700},{"timestamp":1639492200,"date":"2021-12-14","index":6257,"close":141.31,"high":144.91,"low":140.22,"open":141.09,"volume":814300},{"timestamp":1639578600,"date":"2021-12-15","index":6258,"close":141.99,"high":142.65,"low":139.48,"open":141.29,"volume":932500},{"timestamp":1639665000,"date":"2021-12-16","index":6259,"close":137.4,"high":145.17,"low":136.78,"open":144.68,"volume":1040300},{"timestamp":1639751400,"date":"2021-12-17","index":6260,"close":137.54,"high":138.82,"low":134.81,"open":137.05,"volume":2080100},{"timestamp":1640010600,"date":"2021-12-20","index":6261,"close":131.75,"high":135.3,"low":130.44,"open":135.07,"volume":1272400},{"timestamp":1640097000,"date":"2021-12-21","index":6262,"close":136.99,"high":137.18,"low":132.73,"open":133.5,"volume":1694400}],"post":[{"timestamp":1640183400,"date":"2021-12-22","index":6263,"close":127.87,"high":139.8,"low":127.52,"open":139.7,"volume":4585200},{"timestamp":1640269800,"date":"2021-12-23","index":6264,"close":126.31,"high":131.2,"low":126.03,"open":128.2,"volume":1909900},{"timestamp":1640615400,"date":"2021-12-27","index":6265,"close":127.49,"high":127.88,"low":124.87,"open":126.99,"volume":1447900},{"timestamp":1640701800,"date":"2021-12-28","index":6266,"close":127.91,"high":128.62,"low":126,"open":126.95,"volume":1246900},{"timestamp":1640788200,"date":"2021-12-29","index":6267,"close":127.54,"high":128.67,"low":127.28,"open":128.29,"volume":951900},{"timestamp":1640874600,"date":"2021-12-30","index":6268,"close":128.19,"high":128.88,"low":127.37,"open":127.74,"volume":1161200},{"timestamp":1640961000,"date":"2021-12-31","index":6269,"close":130.23,"high":130.74,"low":127.4,"open":127.4,"volume":1298500},{"timestamp":1641220200,"date":"2022-01-03","index":6270,"close":127.01,"high":130.57,"low":126.92,"open":130.01,"volume":1031500},{"timestamp":1641306600,"date":"2022-01-04","index":6271,"close":123.86,"high":129.05,"low":123.03,"open":127.9,"volume":1568200},{"timestamp":1641393000,"date":"2022-01-05","index":6272,"close":119.35,"high":124.47,"low":119.31,"open":123.87,"volume":1198900},{"timestamp":1641479400,"date":"2022-01-06","index":6273,"close":119.1,"high":121.36,"low":118.31,"open":121.36,"volume":1159200}]},{"date":"2021-09-30","estimated":1.9,"reported":1.72,"pre":[{"timestamp":1631712600,"date":"2021-09-15","index":6194,"close":136.81,"high":137.11,"low":132.85,"open":135,"volume":722500},{"timestamp":1631799000,"date":"2021-09-16","index":6195,"close":139.69,"high":140.24,"low":136.34,"open":136.76,"volume":1215400},{"timestamp":1631885400,"date":"2021-09-17","index":6196,"close":140.29,"high":142.08,"low":138.9,"open":139.03,"volume":1599700},{"timestamp":1632144600,"date":"2021-09-20","index":6197,"close":138.21,"high":139.87,"low":136.54,"open":138.1,"volume":1091000},{"timestamp":1632231000,"date":"2021-09-21","index":6198,"close":136.98,"high":140.84,"low":136.68,"open":139.1,"volume":918700},{"timestamp":1632317400,"date":"2021-09-22","index":6199,"close":140.51,"high":141.66,"low":137.51,"open":138.33,"volume":1117900},{"timestamp":1632403800,"date":"2021-09-23","index":6200,"close":142.16,"high":144.84,"low":141.62,"open":142,"volume":1134600},{"timestamp":1632490200,"date":"2021-09-24","index":6201,"close":144.42,"high":144.51,"low":141.76,"open":142.18,"volume":851300},{"timestamp":1632749400,"date":"2021-09-27","index":6202,"close":145.24,"high":146.98,"low":144.86,"open":145.52,"volume":1047100},{"timestamp":1632835800,"date":"2021-09-28","index":6203,"close":143.03,"high":146.56,"low":142.51,"open":144.26,"volume":1080100},{"timestamp":1632922200,"date":"2021-09-29","index":6204,"close":146.45,"high":147.73,"low":143.82,"open":143.82,"volume":1566000}],"post":[{"timestamp":1633008600,"date":"2021-09-30","index":6205,"close":127.96,"high":135.98,"low":127.95,"open":133.21,"volume":5753900},{"timestamp":1633095000,"date":"2021-10-01","index":6206,"close":127.18,"high":129.1,"low":122.97,"open":129,"volume":2837600},{"timestamp":1633354200,"date":"2021-10-04","index":6207,"close":122.54,"high":126.86,"low":122.39,"open":125.76,"volume":1923900},{"timestamp":1633440600,"date":"2021-10-05","index":6208,"close":126.23,"high":127.68,"low":121.65,"open":122.43,"volume":1769400},{"timestamp":1633527000,"date":"2021-10-06","index":6209,"close":129.27,"high":129.34,"low":125,"open":125.19,"volume":1432700},{"timestamp":1633613400,"date":"2021-10-07","index":6210,"close":131.35,"high":132.8,"low":129.34,"open":130.26,"volume":916900},{"timestamp":1633699800,"date":"2021-10-08","index":6211,"close":130.54,"high":132.4,"low":129.78,"open":131.38,"volume":821400},{"timestamp":1633959000,"date":"2021-10-11","index":6212,"close":129.28,"high":130.74,"low":129.14,"open":130.08,"volume":682800},{"timestamp":1634045400,"date":"2021-10-12","index":6213,"close":131.56,"high":132.67,"low":129.62,"open":129.67,"volume":783500},{"timestamp":1634131800,"date":"2021-10-13","index":6214,"close":133.35,"high":133.69,"low":131.26,"open":132.18,"volume":721700},{"timestamp":1634218200,"date":"2021-10-14","index":6215,"close":135.64,"high":136.59,"low":134.11,"open":134.58,"volume":603000}]},{"date":"2021-06-25","estimated":1.63,"reported":2.63,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":6127,"close":115,"high":116.43,"low":114.94,"open":115.5,"volume":911400},{"timestamp":1623418200,"date":"2021-06-11","index":6128,"close":116.85,"high":118.72,"low":115.44,"open":115.44,"volume":951500},{"timestamp":1623677400,"date":"2021-06-14","index":6129,"close":118.1,"high":118.39,"low":116.97,"open":117.19,"volume":1133600},{"timestamp":1623763800,"date":"2021-06-15","index":6130,"close":118.83,"high":119.2,"low":117.54,"open":117.95,"volume":1171100},{"timestamp":1623850200,"date":"2021-06-16","index":6131,"close":117.47,"high":118.87,"low":116.27,"open":118.58,"volume":949100},{"timestamp":1623936600,"date":"2021-06-17","index":6132,"close":115.92,"high":118.46,"low":114.25,"open":117.51,"volume":1395800},{"timestamp":1624023000,"date":"2021-06-18","index":6133,"close":113.16,"high":114.72,"low":113.05,"open":113.18,"volume":1702100},{"timestamp":1624282200,"date":"2021-06-21","index":6134,"close":116.09,"high":116.85,"low":114.31,"open":114.31,"volume":1030100},{"timestamp":1624368600,"date":"2021-06-22","index":6135,"close":117.45,"high":117.82,"low":115.4,"open":116.11,"volume":1045500},{"timestamp":1624455000,"date":"2021-06-23","index":6136,"close":118.27,"high":118.98,"low":116.79,"open":117.22,"volume":1311600},{"timestamp":1624541400,"date":"2021-06-24","index":6137,"close":119.43,"high":120.73,"low":119.08,"open":119.25,"volume":1840500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":6138,"close":127.4,"high":128.28,"low":122.3,"open":125.68,"volume":4464600},{"timestamp":1624887000,"date":"2021-06-28","index":6139,"close":129.01,"high":129.34,"low":124.83,"open":127.56,"volume":1975900},{"timestamp":1624973400,"date":"2021-06-29","index":6140,"close":130.65,"high":131.55,"low":128.9,"open":129.51,"volume":1946300},{"timestamp":1625059800,"date":"2021-06-30","index":6141,"close":129.15,"high":131.31,"low":129.03,"open":130.07,"volume":1410500},{"timestamp":1625146200,"date":"2021-07-01","index":6142,"close":130.58,"high":131.15,"low":128.54,"open":129.5,"volume":1055300},{"timestamp":1625232600,"date":"2021-07-02","index":6143,"close":133.82,"high":134.37,"low":130.36,"open":130.76,"volume":1064600},{"timestamp":1625578200,"date":"2021-07-06","index":6144,"close":132.74,"high":133.5,"low":131.84,"open":133.48,"volume":1199800},{"timestamp":1625664600,"date":"2021-07-07","index":6145,"close":136.88,"high":137.53,"low":132.03,"open":132.03,"volume":1385900},{"timestamp":1625751000,"date":"2021-07-08","index":6146,"close":133.27,"high":135.5,"low":130.24,"open":132.35,"volume":1287100},{"timestamp":1625837400,"date":"2021-07-09","index":6147,"close":134.84,"high":135.66,"low":133.38,"open":135.45,"volume":743700},{"timestamp":1626096600,"date":"2021-07-12","index":6148,"close":135.42,"high":136.45,"low":134,"open":134.47,"volume":682700}]},{"date":"2021-04-01","estimated":1.26,"reported":1.27,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":6068,"close":132.05,"high":132.35,"low":130.19,"open":131.5,"volume":823200},{"timestamp":1616074200,"date":"2021-03-18","index":6069,"close":134.56,"high":136.43,"low":130.91,"open":131.89,"volume":1111200},{"timestamp":1616160600,"date":"2021-03-19","index":6070,"close":133.24,"high":134.41,"low":131.24,"open":134.41,"volume":1811000},{"timestamp":1616419800,"date":"2021-03-22","index":6071,"close":132.3,"high":133.99,"low":130.41,"open":133.49,"volume":818400},{"timestamp":1616506200,"date":"2021-03-23","index":6072,"close":131.02,"high":132.38,"low":130.56,"open":131.56,"volume":685900},{"timestamp":1616592600,"date":"2021-03-24","index":6073,"close":128.35,"high":132.7,"low":128.16,"open":131.02,"volume":1015300},{"timestamp":1616679000,"date":"2021-03-25","index":6074,"close":130.6,"high":131.44,"low":126.37,"open":127.39,"volume":1158300},{"timestamp":1616765400,"date":"2021-03-26","index":6075,"close":133.81,"high":133.94,"low":130.98,"open":132.3,"volume":659500},{"timestamp":1617024600,"date":"2021-03-29","index":6076,"close":134.57,"high":136.45,"low":133.09,"open":135.33,"volume":1017900},{"timestamp":1617111000,"date":"2021-03-30","index":6077,"close":135.83,"high":136.54,"low":134.42,"open":135.23,"volume":1408400},{"timestamp":1617197400,"date":"2021-03-31","index":6078,"close":132.66,"high":135.42,"low":132.5,"open":133.41,"volume":1680100}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":6079,"close":123.31,"high":129.25,"low":122.56,"open":126.45,"volume":4638100},{"timestamp":1617629400,"date":"2021-04-05","index":6080,"close":128.06,"high":128.52,"low":122.86,"open":125.57,"volume":2047300},{"timestamp":1617715800,"date":"2021-04-06","index":6081,"close":126.33,"high":127.83,"low":124.69,"open":127.28,"volume":1516500},{"timestamp":1617802200,"date":"2021-04-07","index":6082,"close":126.1,"high":127.44,"low":124.84,"open":126.04,"volume":865000},{"timestamp":1617888600,"date":"2021-04-08","index":6083,"close":128.15,"high":128.24,"low":124.69,"open":126.08,"volume":1015700},{"timestamp":1617975000,"date":"2021-04-09","index":6084,"close":131.63,"high":132.12,"low":128.15,"open":128.9,"volume":1095900},{"timestamp":1618234200,"date":"2021-04-12","index":6085,"close":132.1,"high":132.35,"low":130.48,"open":131.25,"volume":1164000},{"timestamp":1618320600,"date":"2021-04-13","index":6086,"close":130.15,"high":131.5,"low":128.84,"open":131.5,"volume":1228100},{"timestamp":1618407000,"date":"2021-04-14","index":6087,"close":129.62,"high":131.89,"low":129.44,"open":130.68,"volume":766500},{"timestamp":1618493400,"date":"2021-04-15","index":6088,"close":129.19,"high":129.79,"low":127.79,"open":129.03,"volume":722700},{"timestamp":1618579800,"date":"2021-04-16","index":6089,"close":129.97,"high":130.6,"low":129.19,"open":130.31,"volume":660800}]},{"date":"2020-12-22","estimated":1.14,"reported":1.42,"pre":[{"timestamp":1607351400,"date":"2020-12-07","index":6000,"close":96.06,"high":97.3,"low":95.58,"open":96.43,"volume":1112500},{"timestamp":1607437800,"date":"2020-12-08","index":6001,"close":94.38,"high":95.77,"low":93.9,"open":95.18,"volume":1219700},{"timestamp":1607524200,"date":"2020-12-09","index":6002,"close":94.87,"high":95.09,"low":92.16,"open":92.87,"volume":1527100},{"timestamp":1607610600,"date":"2020-12-10","index":6003,"close":94.34,"high":95.22,"low":93.55,"open":94.24,"volume":737900},{"timestamp":1607697000,"date":"2020-12-11","index":6004,"close":93.93,"high":94.95,"low":93.39,"open":93.9,"volume":807700},{"timestamp":1607956200,"date":"2020-12-14","index":6005,"close":92.54,"high":95.41,"low":92.3,"open":94.94,"volume":1455900},{"timestamp":1608042600,"date":"2020-12-15","index":6006,"close":96.13,"high":96.38,"low":93.81,"open":93.88,"volume":1061900},{"timestamp":1608129000,"date":"2020-12-16","index":6007,"close":99.08,"high":99.55,"low":96.16,"open":96.54,"volume":1567900},{"timestamp":1608215400,"date":"2020-12-17","index":6008,"close":99.79,"high":99.9,"low":97.01,"open":98.72,"volume":1545000},{"timestamp":1608301800,"date":"2020-12-18","index":6009,"close":98.25,"high":100.44,"low":97.94,"open":99.37,"volume":3965300},{"timestamp":1608561000,"date":"2020-12-21","index":6010,"close":100.46,"high":100.68,"low":97.21,"open":97.52,"volume":2899700}],"post":[{"timestamp":1608647400,"date":"2020-12-22","index":6011,"close":92.33,"high":98.83,"low":91.83,"open":96.62,"volume":9158500},{"timestamp":1608733800,"date":"2020-12-23","index":6012,"close":93.18,"high":94.01,"low":92,"open":92.94,"volume":2539300},{"timestamp":1608820200,"date":"2020-12-24","index":6013,"close":92.3,"high":93.47,"low":91.25,"open":93.28,"volume":1042300},{"timestamp":1609165800,"date":"2020-12-28","index":6014,"close":91,"high":92.84,"low":90.88,"open":92.84,"volume":1346100},{"timestamp":1609252200,"date":"2020-12-29","index":6015,"close":92.24,"high":92.45,"low":90.3,"open":91.01,"volume":1225100},{"timestamp":1609338600,"date":"2020-12-30","index":6016,"close":94.62,"high":94.85,"low":91.75,"open":91.79,"volume":1307800},{"timestamp":1609425000,"date":"2020-12-31","index":6017,"close":94.46,"high":95,"low":92.89,"open":94.18,"volume":1171100},{"timestamp":1609770600,"date":"2021-01-04","index":6018,"close":93.3,"high":94.37,"low":92.13,"open":94.3,"volume":1665400},{"timestamp":1609857000,"date":"2021-01-05","index":6019,"close":94.2,"high":94.31,"low":92.36,"open":93.24,"volume":1532400},{"timestamp":1609943400,"date":"2021-01-06","index":6020,"close":97.96,"high":98.34,"low":94.05,"open":94.05,"volume":1710400},{"timestamp":1610029800,"date":"2021-01-07","index":6021,"close":100.3,"high":100.61,"low":97.43,"open":98.62,"volume":1819300}]},{"date":"2020-09-24","estimated":1.08,"reported":1.79,"pre":[{"timestamp":1599658200,"date":"2020-09-09","index":5938,"close":105.15,"high":105.84,"low":103.92,"open":105.01,"volume":1914700},{"timestamp":1599744600,"date":"2020-09-10","index":5939,"close":102.46,"high":106.47,"low":102.37,"open":105,"volume":1029100},{"timestamp":1599831000,"date":"2020-09-11","index":5940,"close":101.63,"high":103.05,"low":101.09,"open":102.89,"volume":1279800},{"timestamp":1600090200,"date":"2020-09-14","index":5941,"close":104.8,"high":105.09,"low":101.72,"open":101.86,"volume":1108300},{"timestamp":1600176600,"date":"2020-09-15","index":5942,"close":105.01,"high":106.44,"low":104.76,"open":105.99,"volume":914600},{"timestamp":1600263000,"date":"2020-09-16","index":5943,"close":104.51,"high":106,"low":104.32,"open":105.69,"volume":948500},{"timestamp":1600349400,"date":"2020-09-17","index":5944,"close":102.99,"high":104.23,"low":102.15,"open":103.23,"volume":839300},{"timestamp":1600435800,"date":"2020-09-18","index":5945,"close":103.07,"high":104.75,"low":102.45,"open":102.46,"volume":1224500},{"timestamp":1600695000,"date":"2020-09-21","index":5946,"close":101.12,"high":102.11,"low":99.38,"open":102.11,"volume":1251600},{"timestamp":1600781400,"date":"2020-09-22","index":5947,"close":104.3,"high":105.78,"low":103.51,"open":104.4,"volume":1778900},{"timestamp":1600867800,"date":"2020-09-23","index":5948,"close":105.93,"high":108.85,"low":105.86,"open":108.28,"volume":3925400}],"post":[{"timestamp":1600954200,"date":"2020-09-24","index":5949,"close":94.28,"high":100.25,"low":91.7,"open":100.1,"volume":7406400},{"timestamp":1601040600,"date":"2020-09-25","index":5950,"close":94.03,"high":95.51,"low":92.5,"open":95.25,"volume":3435000},{"timestamp":1601299800,"date":"2020-09-28","index":5951,"close":95.05,"high":96.28,"low":94.44,"open":95.88,"volume":1685700},{"timestamp":1601386200,"date":"2020-09-29","index":5952,"close":93.08,"high":94.89,"low":92.65,"open":94.71,"volume":2104200},{"timestamp":1601472600,"date":"2020-09-30","index":5953,"close":91.91,"high":93.49,"low":91.14,"open":93.03,"volume":2718800},{"timestamp":1601559000,"date":"2020-10-01","index":5954,"close":93.49,"high":93.53,"low":91.13,"open":92.84,"volume":1764600},{"timestamp":1601645400,"date":"2020-10-02","index":5955,"close":95.55,"high":95.86,"low":93.03,"open":93.55,"volume":2556300},{"timestamp":1601904600,"date":"2020-10-05","index":5956,"close":97.91,"high":99.19,"low":96.46,"open":96.95,"volume":2243600},{"timestamp":1601991000,"date":"2020-10-06","index":5957,"close":93.15,"high":98.84,"low":93,"open":98.82,"volume":2021200},{"timestamp":1602077400,"date":"2020-10-07","index":5958,"close":94.1,"high":95.04,"low":93.44,"open":93.86,"volume":1542100},{"timestamp":1602163800,"date":"2020-10-08","index":5959,"close":95.94,"high":96.1,"low":93.53,"open":94.57,"volume":764100}]},{"date":"2020-06-19","estimated":0.04,"reported":-0.15,"pre":[{"timestamp":1591277400,"date":"2020-06-04","index":5871,"close":93.13,"high":94.91,"low":92.49,"open":93.7,"volume":1389800},{"timestamp":1591363800,"date":"2020-06-05","index":5872,"close":95.93,"high":97.78,"low":94.24,"open":96.39,"volume":2024600},{"timestamp":1591623000,"date":"2020-06-08","index":5873,"close":98.35,"high":98.45,"low":96.89,"open":97.05,"volume":1526800},{"timestamp":1591709400,"date":"2020-06-09","index":5874,"close":94.92,"high":96.65,"low":93.95,"open":96.63,"volume":1763300},{"timestamp":1591795800,"date":"2020-06-10","index":5875,"close":91.99,"high":94.73,"low":90.83,"open":94.73,"volume":1923700},{"timestamp":1591882200,"date":"2020-06-11","index":5876,"close":87.29,"high":89.66,"low":85.63,"open":88.67,"volume":2155200},{"timestamp":1591968600,"date":"2020-06-12","index":5877,"close":89.98,"high":92,"low":87.64,"open":91,"volume":1412900},{"timestamp":1592227800,"date":"2020-06-15","index":5878,"close":92.83,"high":93.68,"low":86.3,"open":86.62,"volume":1648300},{"timestamp":1592314200,"date":"2020-06-16","index":5879,"close":96.36,"high":97.76,"low":94.05,"open":96.6,"volume":1534100},{"timestamp":1592400600,"date":"2020-06-17","index":5880,"close":96.99,"high":97.98,"low":95.28,"open":96.48,"volume":1348300},{"timestamp":1592487000,"date":"2020-06-18","index":5881,"close":97.91,"high":98.69,"low":95.96,"open":96.01,"volume":1931900}],"post":[{"timestamp":1592573400,"date":"2020-06-19","index":5882,"close":91.87,"high":98.96,"low":89.68,"open":98.45,"volume":6567900},{"timestamp":1592832600,"date":"2020-06-22","index":5883,"close":93.96,"high":94.79,"low":91.71,"open":92.5,"volume":2147700},{"timestamp":1592919000,"date":"2020-06-23","index":5884,"close":92.21,"high":95.39,"low":91.04,"open":95,"volume":2191600},{"timestamp":1593005400,"date":"2020-06-24","index":5885,"close":89.45,"high":92.62,"low":88.51,"open":91,"volume":1733800},{"timestamp":1593091800,"date":"2020-06-25","index":5886,"close":89.59,"high":89.96,"low":88.31,"open":89.21,"volume":1683100},{"timestamp":1593178200,"date":"2020-06-26","index":5887,"close":86.58,"high":89.85,"low":86.12,"open":89.37,"volume":2826600},{"timestamp":1593437400,"date":"2020-06-29","index":5888,"close":88.98,"high":89.07,"low":85.42,"open":87.8,"volume":932000},{"timestamp":1593523800,"date":"2020-06-30","index":5889,"close":89.55,"high":90.47,"low":88.08,"open":88.66,"volume":987300},{"timestamp":1593610200,"date":"2020-07-01","index":5890,"close":89.02,"high":90.94,"low":88.34,"open":89.28,"volume":935000},{"timestamp":1593696600,"date":"2020-07-02","index":5891,"close":89.22,"high":92.38,"low":88.53,"open":91.15,"volume":1255200},{"timestamp":1594042200,"date":"2020-07-06","index":5892,"close":90.38,"high":91.69,"low":89.57,"open":90.58,"volume":1248700}]},{"date":"2020-04-02","estimated":1.13,"reported":1.3,"pre":[{"timestamp":1584538200,"date":"2020-03-18","index":5817,"close":48.22,"high":50.4,"low":37.59,"open":50.21,"volume":4240200},{"timestamp":1584624600,"date":"2020-03-19","index":5818,"close":48.13,"high":49.64,"low":41.51,"open":47.26,"volume":3107400},{"timestamp":1584711000,"date":"2020-03-20","index":5819,"close":44.27,"high":52.37,"low":44.02,"open":49.06,"volume":4444800},{"timestamp":1584970200,"date":"2020-03-23","index":5820,"close":47.7,"high":48.23,"low":43.14,"open":44.1,"volume":2855500},{"timestamp":1585056600,"date":"2020-03-24","index":5821,"close":56.32,"high":56.81,"low":51.11,"open":51.31,"volume":2259900},{"timestamp":1585143000,"date":"2020-03-25","index":5822,"close":63.88,"high":68.24,"low":54.24,"open":58.12,"volume":3037000},{"timestamp":1585229400,"date":"2020-03-26","index":5823,"close":60.92,"high":67.45,"low":60.46,"open":64.9,"volume":2736600},{"timestamp":1585315800,"date":"2020-03-27","index":5824,"close":58.93,"high":59.27,"low":53.44,"open":57.76,"volume":2470300},{"timestamp":1585575000,"date":"2020-03-30","index":5825,"close":55.75,"high":58.9,"low":54.21,"open":57.46,"volume":1984800},{"timestamp":1585661400,"date":"2020-03-31","index":5826,"close":53.83,"high":55.74,"low":53.22,"open":55,"volume":2423900},{"timestamp":1585747800,"date":"2020-04-01","index":5827,"close":52.36,"high":53.71,"low":48.1,"open":49.41,"volume":3424700}],"post":[{"timestamp":1585834200,"date":"2020-04-02","index":5828,"close":50.2,"high":52.83,"low":48.26,"open":49.01,"volume":4688300},{"timestamp":1585920600,"date":"2020-04-03","index":5829,"close":48.6,"high":49.89,"low":47.06,"open":48.75,"volume":3316600},{"timestamp":1586179800,"date":"2020-04-06","index":5830,"close":54.45,"high":55.57,"low":50.28,"open":52.36,"volume":2540500},{"timestamp":1586266200,"date":"2020-04-07","index":5831,"close":58.01,"high":60.98,"low":56.05,"open":58.38,"volume":2786800},{"timestamp":1586352600,"date":"2020-04-08","index":5832,"close":63.22,"high":64.13,"low":57.7,"open":59,"volume":2085500},{"timestamp":1586439000,"date":"2020-04-09","index":5833,"close":66.5,"high":70.27,"low":64.5,"open":64.97,"volume":2834000},{"timestamp":1586784600,"date":"2020-04-13","index":5834,"close":62.6,"high":66.47,"low":61.78,"open":66.11,"volume":1916100},{"timestamp":1586871000,"date":"2020-04-14","index":5835,"close":64.39,"high":66.18,"low":63.85,"open":63.85,"volume":2067200},{"timestamp":1586957400,"date":"2020-04-15","index":5836,"close":61.58,"high":63.88,"low":60.81,"open":62.38,"volume":1439200},{"timestamp":1587043800,"date":"2020-04-16","index":5837,"close":59.07,"high":61.98,"low":58.93,"open":61.69,"volume":2340300},{"timestamp":1587130200,"date":"2020-04-17","index":5838,"close":65.22,"high":65.85,"low":61.89,"open":61.89,"volume":4414700}]},{"date":"2019-12-20","estimated":1.16,"reported":1.04,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":5747,"close":96.08,"high":97.15,"low":95.86,"open":96.62,"volume":1336400},{"timestamp":1575642600,"date":"2019-12-06","index":5748,"close":97.37,"high":98.15,"low":96.68,"open":96.97,"volume":1310800},{"timestamp":1575901800,"date":"2019-12-09","index":5749,"close":96.69,"high":97.19,"low":96.48,"open":97.09,"volume":911200},{"timestamp":1575988200,"date":"2019-12-10","index":5750,"close":96.94,"high":97.3,"low":96.38,"open":96.75,"volume":991000},{"timestamp":1576074600,"date":"2019-12-11","index":5751,"close":99.03,"high":99.11,"low":96.56,"open":96.99,"volume":810600},{"timestamp":1576161000,"date":"2019-12-12","index":5752,"close":99.05,"high":99.75,"low":98.07,"open":98.7,"volume":840100},{"timestamp":1576247400,"date":"2019-12-13","index":5753,"close":97.88,"high":99.41,"low":97.78,"open":99,"volume":1024300},{"timestamp":1576506600,"date":"2019-12-16","index":5754,"close":98,"high":99.42,"low":97.97,"open":99.2,"volume":1616500},{"timestamp":1576593000,"date":"2019-12-17","index":5755,"close":98.9,"high":99.15,"low":98.07,"open":98.27,"volume":945600},{"timestamp":1576679400,"date":"2019-12-18","index":5756,"close":98.64,"high":99.79,"low":98.28,"open":99.45,"volume":1544600},{"timestamp":1576765800,"date":"2019-12-19","index":5757,"close":98.79,"high":98.88,"low":97.26,"open":98.42,"volume":1984700}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":5758,"close":92.71,"high":95.1,"low":92.6,"open":94.4,"volume":6536100},{"timestamp":1577111400,"date":"2019-12-23","index":5759,"close":89.18,"high":92.5,"low":89.04,"open":92.1,"volume":3562000},{"timestamp":1577197800,"date":"2019-12-24","index":5760,"close":88.86,"high":89.34,"low":88.57,"open":89.04,"volume":959900},{"timestamp":1577370600,"date":"2019-12-26","index":5761,"close":89.03,"high":89.37,"low":87.91,"open":88.94,"volume":1706800},{"timestamp":1577457000,"date":"2019-12-27","index":5762,"close":88.4,"high":89.68,"low":87.73,"open":89.28,"volume":1377100},{"timestamp":1577716200,"date":"2019-12-30","index":5763,"close":87.43,"high":88.37,"low":86.96,"open":88.35,"volume":1421400},{"timestamp":1577802600,"date":"2019-12-31","index":5764,"close":87.67,"high":88.05,"low":87.13,"open":87.22,"volume":1256900},{"timestamp":1577975400,"date":"2020-01-02","index":5765,"close":89.51,"high":89.51,"low":87.81,"open":87.97,"volume":2038800},{"timestamp":1578061800,"date":"2020-01-03","index":5766,"close":87.26,"high":88.73,"low":86.7,"open":88.39,"volume":1475400},{"timestamp":1578321000,"date":"2020-01-06","index":5767,"close":87.05,"high":87.58,"low":86.18,"open":86.49,"volume":1345200},{"timestamp":1578407400,"date":"2020-01-07","index":5768,"close":87.23,"high":87.85,"low":86.97,"open":87.24,"volume":1187700}]},{"date":"2019-09-24","estimated":1.33,"reported":1.4,"pre":[{"timestamp":1568035800,"date":"2019-09-09","index":5685,"close":86.59,"high":87.29,"low":86.1,"open":86.45,"volume":1047200},{"timestamp":1568122200,"date":"2019-09-10","index":5686,"close":87.3,"high":87.3,"low":85.11,"open":86.27,"volume":1520600},{"timestamp":1568208600,"date":"2019-09-11","index":5687,"close":85.32,"high":86.94,"low":83.63,"open":86.44,"volume":1630300},{"timestamp":1568295000,"date":"2019-09-12","index":5688,"close":86.53,"high":87.5,"low":85.37,"open":85.49,"volume":1453000},{"timestamp":1568381400,"date":"2019-09-13","index":5689,"close":86.75,"high":87.3,"low":86.37,"open":86.77,"volume":970200},{"timestamp":1568640600,"date":"2019-09-16","index":5690,"close":84.26,"high":85.78,"low":83.96,"open":85.5,"volume":1031800},{"timestamp":1568727000,"date":"2019-09-17","index":5691,"close":86.08,"high":86.34,"low":83.11,"open":83.5,"volume":1222600},{"timestamp":1568813400,"date":"2019-09-18","index":5692,"close":85.53,"high":86.12,"low":84.46,"open":85.94,"volume":1270900},{"timestamp":1568899800,"date":"2019-09-19","index":5693,"close":86.31,"high":86.55,"low":85.04,"open":85.86,"volume":1213700},{"timestamp":1568986200,"date":"2019-09-20","index":5694,"close":84.63,"high":87.11,"low":84.63,"open":86.6,"volume":1660700},{"timestamp":1569245400,"date":"2019-09-23","index":5695,"close":86.9,"high":87.21,"low":84.26,"open":84.5,"volume":2696900}],"post":[{"timestamp":1569331800,"date":"2019-09-24","index":5696,"close":86.74,"high":90.33,"low":84.45,"open":90.24,"volume":6352600},{"timestamp":1569418200,"date":"2019-09-25","index":5697,"close":86.08,"high":87.63,"low":85.29,"open":86.62,"volume":1540500},{"timestamp":1569504600,"date":"2019-09-26","index":5698,"close":86.38,"high":86.67,"low":85.29,"open":86.13,"volume":890600},{"timestamp":1569591000,"date":"2019-09-27","index":5699,"close":87.48,"high":87.52,"low":86.61,"open":86.86,"volume":1071600},{"timestamp":1569850200,"date":"2019-09-30","index":5700,"close":88,"high":88.35,"low":87.11,"open":87.29,"volume":1212400},{"timestamp":1569936600,"date":"2019-10-01","index":5701,"close":88.69,"high":90.9,"low":88.34,"open":88.58,"volume":1758300},{"timestamp":1570023000,"date":"2019-10-02","index":5702,"close":85.6,"high":88.42,"low":85.05,"open":88.23,"volume":1249500},{"timestamp":1570109400,"date":"2019-10-03","index":5703,"close":84.65,"high":85.27,"low":83.39,"open":84.91,"volume":1005600},{"timestamp":1570195800,"date":"2019-10-04","index":5704,"close":85.6,"high":85.66,"low":84.31,"open":84.52,"volume":860600},{"timestamp":1570455000,"date":"2019-10-07","index":5705,"close":86.31,"high":87.07,"low":85.37,"open":85.43,"volume":1098500},{"timestamp":1570541400,"date":"2019-10-08","index":5706,"close":85.1,"high":85.97,"low":85.09,"open":85.37,"volume":923000}]},{"date":"2019-06-21","estimated":1.49,"reported":1.59,"pre":[{"timestamp":1559827800,"date":"2019-06-06","index":5620,"close":79.95,"high":80.32,"low":79.46,"open":79.96,"volume":1876200},{"timestamp":1559914200,"date":"2019-06-07","index":5621,"close":79.89,"high":80.57,"low":79.69,"open":80.38,"volume":1854600},{"timestamp":1560173400,"date":"2019-06-10","index":5622,"close":82.36,"high":82.45,"low":80.35,"open":80.77,"volume":2575100},{"timestamp":1560259800,"date":"2019-06-11","index":5623,"close":81.22,"high":83.33,"low":80.54,"open":82.99,"volume":1167500},{"timestamp":1560346200,"date":"2019-06-12","index":5624,"close":82.04,"high":82.15,"low":80.65,"open":81.41,"volume":1369100},{"timestamp":1560432600,"date":"2019-06-13","index":5625,"close":82.15,"high":82.5,"low":81.61,"open":82.17,"volume":1173200},{"timestamp":1560519000,"date":"2019-06-14","index":5626,"close":83.54,"high":84,"low":82.65,"open":83.67,"volume":1631600},{"timestamp":1560778200,"date":"2019-06-17","index":5627,"close":83.87,"high":84.99,"low":83.41,"open":84.5,"volume":1877400},{"timestamp":1560864600,"date":"2019-06-18","index":5628,"close":83.67,"high":84.35,"low":83.03,"open":84.29,"volume":1269600},{"timestamp":1560951000,"date":"2019-06-19","index":5629,"close":83.49,"high":84.45,"low":82.2,"open":84.31,"volume":1398600},{"timestamp":1561037400,"date":"2019-06-20","index":5630,"close":83,"high":84.18,"low":82.32,"open":84,"volume":2788100}],"post":[{"timestamp":1561123800,"date":"2019-06-21","index":5631,"close":85.64,"high":88.64,"low":83.26,"open":87.76,"volume":10383200},{"timestamp":1561383000,"date":"2019-06-24","index":5632,"close":82.64,"high":84.81,"low":81.16,"open":84.81,"volume":4026800},{"timestamp":1561469400,"date":"2019-06-25","index":5633,"close":83.37,"high":84.46,"low":82.72,"open":82.86,"volume":2006900},{"timestamp":1561555800,"date":"2019-06-26","index":5634,"close":84.14,"high":84.72,"low":83,"open":83.36,"volume":1696300},{"timestamp":1561642200,"date":"2019-06-27","index":5635,"close":86.86,"high":87.06,"low":84.67,"open":84.75,"volume":1793300},{"timestamp":1561728600,"date":"2019-06-28","index":5636,"close":86.83,"high":87.1,"low":85.26,"open":86,"volume":2175500},{"timestamp":1561987800,"date":"2019-07-01","index":5637,"close":87.16,"high":88.23,"low":86.36,"open":87.75,"volume":1908400},{"timestamp":1562074200,"date":"2019-07-02","index":5638,"close":87.69,"high":87.83,"low":86.18,"open":87.36,"volume":2423000},{"timestamp":1562160600,"date":"2019-07-03","index":5639,"close":88.9,"high":89.09,"low":87.68,"open":87.7,"volume":1112900},{"timestamp":1562333400,"date":"2019-07-05","index":5640,"close":88.48,"high":89.28,"low":88.13,"open":88.49,"volume":1280700},{"timestamp":1562592600,"date":"2019-07-08","index":5641,"close":87.8,"high":88.97,"low":87.59,"open":88.45,"volume":1237900}]},{"date":"2019-03-29","estimated":1.04,"reported":1.13,"pre":[{"timestamp":1552570200,"date":"2019-03-14","index":5562,"close":60.61,"high":60.97,"low":59.93,"open":60.78,"volume":1452200},{"timestamp":1552656600,"date":"2019-03-15","index":5563,"close":61.06,"high":61.16,"low":60.3,"open":60.32,"volume":2186200},{"timestamp":1552915800,"date":"2019-03-18","index":5564,"close":60.49,"high":61.17,"low":60.1,"open":61.09,"volume":1870200},{"timestamp":1553002200,"date":"2019-03-19","index":5565,"close":59.6,"high":61.14,"low":59.35,"open":60.72,"volume":1700900},{"timestamp":1553088600,"date":"2019-03-20","index":5566,"close":60.62,"high":61.23,"low":59.53,"open":59.53,"volume":2383700},{"timestamp":1553175000,"date":"2019-03-21","index":5567,"close":62.31,"high":62.52,"low":60.75,"open":60.77,"volume":1610500},{"timestamp":1553261400,"date":"2019-03-22","index":5568,"close":61.63,"high":62.62,"low":61.51,"open":62.16,"volume":1512700},{"timestamp":1553520600,"date":"2019-03-25","index":5569,"close":61.62,"high":62.64,"low":61.23,"open":61.5,"volume":1425100},{"timestamp":1553607000,"date":"2019-03-26","index":5570,"close":62.88,"high":63.33,"low":61.79,"open":61.79,"volume":2250500},{"timestamp":1553693400,"date":"2019-03-27","index":5571,"close":63.84,"high":65.06,"low":63.02,"open":63.12,"volume":3141200},{"timestamp":1553779800,"date":"2019-03-28","index":5572,"close":63.68,"high":64.82,"low":63.42,"open":64.2,"volume":3708900}],"post":[{"timestamp":1553866200,"date":"2019-03-29","index":5573,"close":69.8,"high":70.99,"low":65.64,"open":66.69,"volume":8830400},{"timestamp":1554125400,"date":"2019-04-01","index":5574,"close":69.07,"high":71.24,"low":68.24,"open":71.06,"volume":3625700},{"timestamp":1554211800,"date":"2019-04-02","index":5575,"close":69.79,"high":70.7,"low":68.97,"open":69.11,"volume":2409700},{"timestamp":1554298200,"date":"2019-04-03","index":5576,"close":71.2,"high":71.74,"low":70.22,"open":70.22,"volume":2663300},{"timestamp":1554384600,"date":"2019-04-04","index":5577,"close":72.09,"high":72.19,"low":71.2,"open":71.45,"volume":1179100},{"timestamp":1554471000,"date":"2019-04-05","index":5578,"close":72.04,"high":72.4,"low":71.64,"open":72.2,"volume":1527100},{"timestamp":1554730200,"date":"2019-04-08","index":5579,"close":72.7,"high":72.98,"low":71.79,"open":72.42,"volume":1320500},{"timestamp":1554816600,"date":"2019-04-09","index":5580,"close":73.31,"high":73.73,"low":72.56,"open":72.85,"volume":1435300},{"timestamp":1554903000,"date":"2019-04-10","index":5581,"close":74.31,"high":74.36,"low":72.89,"open":73.41,"volume":1140700},{"timestamp":1554989400,"date":"2019-04-11","index":5582,"close":73.9,"high":74.63,"low":73.32,"open":74.07,"volume":1302400},{"timestamp":1555075800,"date":"2019-04-12","index":5583,"close":74.58,"high":74.68,"low":74.05,"open":74.09,"volume":879300}]},{"date":"2018-12-21","estimated":1,"reported":1.09,"pre":[{"timestamp":1544106600,"date":"2018-12-06","index":5496,"close":64.52,"high":64.56,"low":62.24,"open":63.16,"volume":2358300},{"timestamp":1544193000,"date":"2018-12-07","index":5497,"close":62.56,"high":65.1,"low":62.29,"open":64.51,"volume":1611400},{"timestamp":1544452200,"date":"2018-12-10","index":5498,"close":62.34,"high":62.9,"low":61.49,"open":62.56,"volume":1139300},{"timestamp":1544538600,"date":"2018-12-11","index":5499,"close":63.19,"high":64.28,"low":62.12,"open":63.05,"volume":1824700},{"timestamp":1544625000,"date":"2018-12-12","index":5500,"close":63.34,"high":64.29,"low":63.17,"open":63.89,"volume":1050200},{"timestamp":1544711400,"date":"2018-12-13","index":5501,"close":62.36,"high":63.62,"low":62.01,"open":63.34,"volume":1593700},{"timestamp":1544797800,"date":"2018-12-14","index":5502,"close":61.21,"high":62.53,"low":60.93,"open":61.99,"volume":1220100},{"timestamp":1545057000,"date":"2018-12-17","index":5503,"close":60.26,"high":61.93,"low":59.79,"open":60.79,"volume":1762100},{"timestamp":1545143400,"date":"2018-12-18","index":5504,"close":59.76,"high":61.09,"low":59.33,"open":60.64,"volume":2539700},{"timestamp":1545229800,"date":"2018-12-19","index":5505,"close":57.78,"high":60.15,"low":57.5,"open":59.49,"volume":2598400},{"timestamp":1545316200,"date":"2018-12-20","index":5506,"close":56.72,"high":57.67,"low":55.24,"open":57.5,"volume":3168900}],"post":[{"timestamp":1545402600,"date":"2018-12-21","index":5507,"close":58.96,"high":60.57,"low":55.58,"open":58.33,"volume":7549400},{"timestamp":1545661800,"date":"2018-12-24","index":5508,"close":59.05,"high":60.48,"low":57.99,"open":59.3,"volume":1750500},{"timestamp":1545834600,"date":"2018-12-26","index":5509,"close":62.59,"high":62.64,"low":59.2,"open":59.41,"volume":2100100},{"timestamp":1545921000,"date":"2018-12-27","index":5510,"close":63.18,"high":63.19,"low":60.92,"open":61.95,"volume":1968700},{"timestamp":1546007400,"date":"2018-12-28","index":5511,"close":62.49,"high":64.1,"low":62.16,"open":63.66,"volume":1634400},{"timestamp":1546266600,"date":"2018-12-31","index":5512,"close":62.73,"high":62.96,"low":61.89,"open":62.83,"volume":1510900},{"timestamp":1546439400,"date":"2019-01-02","index":5513,"close":62.97,"high":63.25,"low":61.59,"open":61.9,"volume":1369100},{"timestamp":1546525800,"date":"2019-01-03","index":5514,"close":61.89,"high":62.89,"low":61.77,"open":62.58,"volume":1319100},{"timestamp":1546612200,"date":"2019-01-04","index":5515,"close":63.61,"high":64.36,"low":62.53,"open":62.74,"volume":1254300},{"timestamp":1546871400,"date":"2019-01-07","index":5516,"close":66.43,"high":66.6,"low":64.25,"open":64.39,"volume":2028700},{"timestamp":1546957800,"date":"2019-01-08","index":5517,"close":64.91,"high":66,"low":63.29,"open":66,"volume":2899800}]},{"date":"2018-09-26","estimated":1.21,"reported":1.24,"pre":[{"timestamp":1536672600,"date":"2018-09-11","index":5436,"close":80.61,"high":80.8,"low":79.66,"open":80,"volume":1342000},{"timestamp":1536759000,"date":"2018-09-12","index":5437,"close":80.68,"high":80.81,"low":80.26,"open":80.57,"volume":739000},{"timestamp":1536845400,"date":"2018-09-13","index":5438,"close":80.18,"high":80.91,"low":80.07,"open":80.82,"volume":768700},{"timestamp":1536931800,"date":"2018-09-14","index":5439,"close":80.52,"high":80.68,"low":79.4,"open":80.19,"volume":724100},{"timestamp":1537191000,"date":"2018-09-17","index":5440,"close":79.85,"high":80.87,"low":79.66,"open":80.65,"volume":775800},{"timestamp":1537277400,"date":"2018-09-18","index":5441,"close":78.06,"high":79.55,"low":77.77,"open":79.55,"volume":1926100},{"timestamp":1537363800,"date":"2018-09-19","index":5442,"close":78.57,"high":79.13,"low":78.16,"open":78.37,"volume":1000300},{"timestamp":1537450200,"date":"2018-09-20","index":5443,"close":78.45,"high":79.03,"low":77.99,"open":78.36,"volume":1151100},{"timestamp":1537536600,"date":"2018-09-21","index":5444,"close":78.17,"high":79.12,"low":78.01,"open":78.51,"volume":2157400},{"timestamp":1537795800,"date":"2018-09-24","index":5445,"close":75.88,"high":78.69,"low":75.36,"open":78.13,"volume":2039700},{"timestamp":1537882200,"date":"2018-09-25","index":5446,"close":75.88,"high":76.47,"low":74.7,"open":76.16,"volume":3470100}],"post":[{"timestamp":1537968600,"date":"2018-09-26","index":5447,"close":74.66,"high":79.45,"low":72.65,"open":79.3,"volume":6360800},{"timestamp":1538055000,"date":"2018-09-27","index":5448,"close":73.82,"high":74.88,"low":73.38,"open":74.88,"volume":2803100},{"timestamp":1538141400,"date":"2018-09-28","index":5449,"close":74.67,"high":76.2,"low":73.69,"open":73.78,"volume":2457700},{"timestamp":1538400600,"date":"2018-10-01","index":5450,"close":73.69,"high":75.34,"low":73.52,"open":75.31,"volume":1585700},{"timestamp":1538487000,"date":"2018-10-02","index":5451,"close":73.15,"high":74.19,"low":72.97,"open":73.85,"volume":1741200},{"timestamp":1538573400,"date":"2018-10-03","index":5452,"close":73.51,"high":74.3,"low":73.13,"open":73.89,"volume":1554800},{"timestamp":1538659800,"date":"2018-10-04","index":5453,"close":72.3,"high":73.57,"low":71.82,"open":73.27,"volume":2533200},{"timestamp":1538746200,"date":"2018-10-05","index":5454,"close":70.89,"high":72.46,"low":70.44,"open":71.77,"volume":2318500},{"timestamp":1539005400,"date":"2018-10-08","index":5455,"close":71.03,"high":71.19,"low":70.34,"open":70.7,"volume":1337600},{"timestamp":1539091800,"date":"2018-10-09","index":5456,"close":70.78,"high":71.27,"low":70.13,"open":70.8,"volume":1801000},{"timestamp":1539178200,"date":"2018-10-10","index":5457,"close":68.61,"high":70.78,"low":68.57,"open":70.61,"volume":1852100}]},{"date":"2018-06-22","estimated":1.24,"reported":1.33,"pre":[{"timestamp":1528378200,"date":"2018-06-07","index":5370,"close":73.08,"high":73.97,"low":72.62,"open":72.87,"volume":1139300},{"timestamp":1528464600,"date":"2018-06-08","index":5371,"close":73.79,"high":73.8,"low":72.67,"open":73.08,"volume":1400200},{"timestamp":1528723800,"date":"2018-06-11","index":5372,"close":73.82,"high":74.46,"low":73.54,"open":74.05,"volume":1351100},{"timestamp":1528810200,"date":"2018-06-12","index":5373,"close":73.85,"high":74.43,"low":73.61,"open":73.94,"volume":1993200},{"timestamp":1528896600,"date":"2018-06-13","index":5374,"close":73.09,"high":74.12,"low":72.69,"open":74,"volume":1991200},{"timestamp":1528983000,"date":"2018-06-14","index":5375,"close":73.22,"high":73.63,"low":72.79,"open":73.24,"volume":1273700},{"timestamp":1529069400,"date":"2018-06-15","index":5376,"close":72.39,"high":73.42,"low":72.13,"open":72.49,"volume":3371800},{"timestamp":1529328600,"date":"2018-06-18","index":5377,"close":72.4,"high":72.54,"low":71.69,"open":71.98,"volume":3115800},{"timestamp":1529415000,"date":"2018-06-19","index":5378,"close":72.75,"high":72.93,"low":71.86,"open":71.99,"volume":1619400},{"timestamp":1529501400,"date":"2018-06-20","index":5379,"close":72.77,"high":73.92,"low":72.38,"open":73.47,"volume":1292100},{"timestamp":1529587800,"date":"2018-06-21","index":5380,"close":71.05,"high":72.55,"low":70.26,"open":72.49,"volume":3183700}],"post":[{"timestamp":1529674200,"date":"2018-06-22","index":5381,"close":80.19,"high":81.67,"low":76.2,"open":77.75,"volume":12402000},{"timestamp":1529933400,"date":"2018-06-25","index":5382,"close":76.72,"high":79.51,"low":76.16,"open":79.48,"volume":3384900},{"timestamp":1530019800,"date":"2018-06-26","index":5383,"close":75.39,"high":76.47,"low":75.07,"open":76.01,"volume":3008500},{"timestamp":1530106200,"date":"2018-06-27","index":5384,"close":74.31,"high":76.21,"low":74.3,"open":75.85,"volume":1514700},{"timestamp":1530192600,"date":"2018-06-28","index":5385,"close":73.45,"high":74.43,"low":73.29,"open":74.15,"volume":2601300},{"timestamp":1530279000,"date":"2018-06-29","index":5386,"close":72.87,"high":73.71,"low":72.82,"open":73.4,"volume":1593700},{"timestamp":1530538200,"date":"2018-07-02","index":5387,"close":73.74,"high":73.8,"low":72.08,"open":72.69,"volume":2116000},{"timestamp":1530624600,"date":"2018-07-03","index":5388,"close":74.2,"high":74.87,"low":74.01,"open":74.17,"volume":928600},{"timestamp":1530797400,"date":"2018-07-05","index":5389,"close":76.11,"high":76.17,"low":74.37,"open":74.77,"volume":2152000},{"timestamp":1530883800,"date":"2018-07-06","index":5390,"close":76.41,"high":76.7,"low":75.66,"open":75.77,"volume":1210300},{"timestamp":1531143000,"date":"2018-07-09","index":5391,"close":76.6,"high":77.25,"low":76.49,"open":77,"volume":1153400}]},{"date":"2018-04-04","estimated":0.87,"reported":0.77,"pre":[{"timestamp":1521466200,"date":"2018-03-19","index":5314,"close":62.49,"high":63.11,"low":61.85,"open":62.82,"volume":2205000},{"timestamp":1521552600,"date":"2018-03-20","index":5315,"close":61.93,"high":62.63,"low":61.24,"open":61.77,"volume":2199100},{"timestamp":1521639000,"date":"2018-03-21","index":5316,"close":61.51,"high":62.45,"low":61.5,"open":61.64,"volume":1528400},{"timestamp":1521725400,"date":"2018-03-22","index":5317,"close":60,"high":61.57,"low":59.98,"open":61.15,"volume":1924700},{"timestamp":1521811800,"date":"2018-03-23","index":5318,"close":59.36,"high":60.58,"low":59.32,"open":60.21,"volume":1672800},{"timestamp":1522071000,"date":"2018-03-26","index":5319,"close":60.59,"high":60.74,"low":59.55,"open":60.42,"volume":1327800},{"timestamp":1522157400,"date":"2018-03-27","index":5320,"close":59.75,"high":61.11,"low":59.59,"open":60.59,"volume":3134700},{"timestamp":1522243800,"date":"2018-03-28","index":5321,"close":60.64,"high":60.97,"low":59.58,"open":60.04,"volume":2505100},{"timestamp":1522330200,"date":"2018-03-29","index":5322,"close":61.94,"high":62.55,"low":60.64,"open":60.64,"volume":2180600},{"timestamp":1522675800,"date":"2018-04-02","index":5323,"close":59.92,"high":61.83,"low":59.34,"open":61.52,"volume":2745400},{"timestamp":1522762200,"date":"2018-04-03","index":5324,"close":59.96,"high":60.55,"low":59.2,"open":59.97,"volume":3319200}],"post":[{"timestamp":1522848600,"date":"2018-04-04","index":5325,"close":62.73,"high":62.88,"low":57.05,"open":57.92,"volume":5087200},{"timestamp":1522935000,"date":"2018-04-05","index":5326,"close":62.24,"high":63.54,"low":61.24,"open":63.54,"volume":2822500},{"timestamp":1523021400,"date":"2018-04-06","index":5327,"close":60.3,"high":62.61,"low":59.87,"open":61.68,"volume":2296700},{"timestamp":1523280600,"date":"2018-04-09","index":5328,"close":58.77,"high":60.87,"low":58.66,"open":60.7,"volume":2804500},{"timestamp":1523367000,"date":"2018-04-10","index":5329,"close":60.82,"high":60.89,"low":59,"open":59.86,"volume":2354300},{"timestamp":1523453400,"date":"2018-04-11","index":5330,"close":60.5,"high":60.75,"low":59.65,"open":60.3,"volume":1433300},{"timestamp":1523539800,"date":"2018-04-12","index":5331,"close":61,"high":61.6,"low":60.37,"open":60.62,"volume":2121400},{"timestamp":1523626200,"date":"2018-04-13","index":5332,"close":61.72,"high":63.03,"low":61.08,"open":61.36,"volume":2873700},{"timestamp":1523885400,"date":"2018-04-16","index":5333,"close":62,"high":62.79,"low":61.28,"open":62.04,"volume":1237700},{"timestamp":1523971800,"date":"2018-04-17","index":5334,"close":62.97,"high":63.43,"low":62.56,"open":62.77,"volume":1344400},{"timestamp":1524058200,"date":"2018-04-18","index":5335,"close":63.27,"high":64.18,"low":63.06,"open":63.31,"volume":1550300}]},{"date":"2017-12-21","estimated":0.81,"reported":0.81,"pre":[{"timestamp":1512570600,"date":"2017-12-06","index":5245,"close":66.55,"high":67.37,"low":65.55,"open":67.24,"volume":2305900},{"timestamp":1512657000,"date":"2017-12-07","index":5246,"close":66.97,"high":67.12,"low":66.08,"open":66.58,"volume":1828600},{"timestamp":1512743400,"date":"2017-12-08","index":5247,"close":67.48,"high":67.69,"low":66.71,"open":67.07,"volume":1635700},{"timestamp":1513002600,"date":"2017-12-11","index":5248,"close":67.97,"high":68.2,"low":67.53,"open":68.01,"volume":1107700},{"timestamp":1513089000,"date":"2017-12-12","index":5249,"close":66.86,"high":68.15,"low":66.82,"open":66.86,"volume":1379600},{"timestamp":1513175400,"date":"2017-12-13","index":5250,"close":67.47,"high":67.79,"low":66.14,"open":66.91,"volume":1614600},{"timestamp":1513261800,"date":"2017-12-14","index":5251,"close":67.09,"high":69.25,"low":66.84,"open":68.5,"volume":2388700},{"timestamp":1513348200,"date":"2017-12-15","index":5252,"close":67.73,"high":68.34,"low":67.26,"open":67.55,"volume":2828900},{"timestamp":1513607400,"date":"2017-12-18","index":5253,"close":68.52,"high":69.08,"low":68.04,"open":68.19,"volume":2270300},{"timestamp":1513693800,"date":"2017-12-19","index":5254,"close":67.85,"high":68.64,"low":67.34,"open":68.52,"volume":3866000},{"timestamp":1513780200,"date":"2017-12-20","index":5255,"close":68.47,"high":68.88,"low":67.34,"open":68.26,"volume":4614600}],"post":[{"timestamp":1513866600,"date":"2017-12-21","index":5256,"close":66,"high":67.56,"low":64.81,"open":67.54,"volume":6327700},{"timestamp":1513953000,"date":"2017-12-22","index":5257,"close":65.23,"high":66.16,"low":64.78,"open":66.09,"volume":2430500},{"timestamp":1514298600,"date":"2017-12-26","index":5258,"close":65.55,"high":65.74,"low":65.05,"open":65.15,"volume":1882500},{"timestamp":1514385000,"date":"2017-12-27","index":5259,"close":64.91,"high":65.66,"low":64.83,"open":65.62,"volume":1501400},{"timestamp":1514471400,"date":"2017-12-28","index":5260,"close":64.81,"high":65.07,"low":64.38,"open":65.03,"volume":1338400},{"timestamp":1514557800,"date":"2017-12-29","index":5261,"close":64.13,"high":65.34,"low":64.13,"open":65.14,"volume":1447300},{"timestamp":1514903400,"date":"2018-01-02","index":5262,"close":64.76,"high":64.81,"low":63.56,"open":64.26,"volume":2715300},{"timestamp":1514989800,"date":"2018-01-03","index":5263,"close":66.94,"high":67,"low":64.8,"open":65,"volume":4195800},{"timestamp":1515076200,"date":"2018-01-04","index":5264,"close":68.25,"high":68.96,"low":67.25,"open":67.25,"volume":4085700},{"timestamp":1515162600,"date":"2018-01-05","index":5265,"close":71.04,"high":71.17,"low":68.5,"open":68.5,"volume":3797000},{"timestamp":1515421800,"date":"2018-01-08","index":5266,"close":70.05,"high":72.19,"low":69.41,"open":71.9,"volume":3627300}]},{"date":"2017-09-22","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1504791000,"date":"2017-09-07","index":5182,"close":68.34,"high":69.52,"low":68.17,"open":69.15,"volume":1589100},{"timestamp":1504877400,"date":"2017-09-08","index":5183,"close":68.47,"high":68.86,"low":67.58,"open":68.52,"volume":1628200},{"timestamp":1505136600,"date":"2017-09-11","index":5184,"close":68.5,"high":69.03,"low":68.02,"open":68.5,"volume":1181600},{"timestamp":1505223000,"date":"2017-09-12","index":5185,"close":68.35,"high":68.88,"low":67.76,"open":68.76,"volume":1484400},{"timestamp":1505309400,"date":"2017-09-13","index":5186,"close":69.09,"high":69.92,"low":68.18,"open":68.59,"volume":2463600},{"timestamp":1505395800,"date":"2017-09-14","index":5187,"close":69.46,"high":69.77,"low":68.88,"open":68.96,"volume":1544600},{"timestamp":1505482200,"date":"2017-09-15","index":5188,"close":68.08,"high":69.66,"low":67.99,"open":69.27,"volume":3229700},{"timestamp":1505741400,"date":"2017-09-18","index":5189,"close":68.34,"high":69.01,"low":68.09,"open":68.25,"volume":2110200},{"timestamp":1505827800,"date":"2017-09-19","index":5190,"close":68.46,"high":69.46,"low":68.13,"open":69.07,"volume":1873800},{"timestamp":1505914200,"date":"2017-09-20","index":5191,"close":68.67,"high":69.13,"low":68.53,"open":68.9,"volume":1640700},{"timestamp":1506000600,"date":"2017-09-21","index":5192,"close":68.84,"high":69.98,"low":68.36,"open":68.91,"volume":2714900}],"post":[{"timestamp":1506087000,"date":"2017-09-22","index":5193,"close":74.19,"high":74.6,"low":70.33,"open":71.4,"volume":8937500},{"timestamp":1506346200,"date":"2017-09-25","index":5194,"close":74.29,"high":75.56,"low":73.27,"open":73.79,"volume":3214100},{"timestamp":1506432600,"date":"2017-09-26","index":5195,"close":73.59,"high":74.48,"low":72.88,"open":73.6,"volume":3638400},{"timestamp":1506519000,"date":"2017-09-27","index":5196,"close":75.35,"high":75.82,"low":73.95,"open":73.95,"volume":2866400},{"timestamp":1506605400,"date":"2017-09-28","index":5197,"close":75.93,"high":75.95,"low":74.84,"open":75.24,"volume":1911200},{"timestamp":1506691800,"date":"2017-09-29","index":5198,"close":75.81,"high":76.4,"low":75.55,"open":76.1,"volume":1402100},{"timestamp":1506951000,"date":"2017-10-02","index":5199,"close":76.59,"high":76.59,"low":75.52,"open":76.03,"volume":1593200},{"timestamp":1507037400,"date":"2017-10-03","index":5200,"close":76.33,"high":77.64,"low":76.21,"open":76.86,"volume":1730900},{"timestamp":1507123800,"date":"2017-10-04","index":5201,"close":76.45,"high":76.86,"low":75.83,"open":76.17,"volume":1627100},{"timestamp":1507210200,"date":"2017-10-05","index":5202,"close":76.37,"high":76.65,"low":75.09,"open":75.2,"volume":2142700},{"timestamp":1507296600,"date":"2017-10-06","index":5203,"close":76.81,"high":76.97,"low":76.25,"open":76.25,"volume":1298000}]},{"date":"2017-06-21","estimated":0.98,"reported":1.13,"pre":[{"timestamp":1496755800,"date":"2017-06-06","index":5117,"close":61.64,"high":62.34,"low":61.16,"open":62.05,"volume":2573900},{"timestamp":1496842200,"date":"2017-06-07","index":5118,"close":62.47,"high":63,"low":61.17,"open":61.98,"volume":2444500},{"timestamp":1496928600,"date":"2017-06-08","index":5119,"close":60.76,"high":62.89,"low":60.55,"open":62.47,"volume":2785100},{"timestamp":1497015000,"date":"2017-06-09","index":5120,"close":59.61,"high":60.84,"low":59.12,"open":60.58,"volume":3397200},{"timestamp":1497274200,"date":"2017-06-12","index":5121,"close":60.8,"high":60.8,"low":59.56,"open":59.56,"volume":2595100},{"timestamp":1497360600,"date":"2017-06-13","index":5122,"close":61.63,"high":61.65,"low":59.23,"open":60.65,"volume":2618600},{"timestamp":1497447000,"date":"2017-06-14","index":5123,"close":61.83,"high":61.95,"low":60.74,"open":61.67,"volume":1551700},{"timestamp":1497533400,"date":"2017-06-15","index":5124,"close":61.55,"high":61.73,"low":60.46,"open":61.36,"volume":2221000},{"timestamp":1497619800,"date":"2017-06-16","index":5125,"close":60.69,"high":61.37,"low":59.8,"open":61.37,"volume":3041600},{"timestamp":1497879000,"date":"2017-06-19","index":5126,"close":61.65,"high":61.93,"low":59.99,"open":60.92,"volume":4013600},{"timestamp":1497965400,"date":"2017-06-20","index":5127,"close":59.26,"high":61.59,"low":59.14,"open":61.46,"volume":5646300}],"post":[{"timestamp":1498051800,"date":"2017-06-21","index":5128,"close":59.74,"high":63.95,"low":58.34,"open":63.82,"volume":11719100},{"timestamp":1498138200,"date":"2017-06-22","index":5129,"close":62.5,"high":63.05,"low":59.64,"open":59.82,"volume":6826100},{"timestamp":1498224600,"date":"2017-06-23","index":5130,"close":61.71,"high":62.61,"low":61.2,"open":62.43,"volume":3205500},{"timestamp":1498483800,"date":"2017-06-26","index":5131,"close":63.38,"high":63.59,"low":61.85,"open":62,"volume":3068400},{"timestamp":1498570200,"date":"2017-06-27","index":5132,"close":63.1,"high":64.28,"low":63,"open":63.75,"volume":1818500},{"timestamp":1498656600,"date":"2017-06-28","index":5133,"close":62.09,"high":63.61,"low":61.65,"open":63.05,"volume":2867200},{"timestamp":1498743000,"date":"2017-06-29","index":5134,"close":62.26,"high":63.1,"low":61.85,"open":62.27,"volume":1472700},{"timestamp":1498829400,"date":"2017-06-30","index":5135,"close":63.06,"high":63.46,"low":62.25,"open":62.46,"volume":2035500},{"timestamp":1499088600,"date":"2017-07-03","index":5136,"close":63.74,"high":64.5,"low":62.94,"open":63.4,"volume":1320900},{"timestamp":1499261400,"date":"2017-07-05","index":5137,"close":63.37,"high":64.04,"low":62.22,"open":63.53,"volume":2196400},{"timestamp":1499347800,"date":"2017-07-06","index":5138,"close":63.51,"high":64.23,"low":62.96,"open":63.34,"volume":2096600}]},{"date":"2017-04-06","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1490189400,"date":"2017-03-22","index":5065,"close":60.07,"high":61.01,"low":58.92,"open":59.43,"volume":2668900},{"timestamp":1490275800,"date":"2017-03-23","index":5066,"close":60.04,"high":60.59,"low":58.99,"open":59.94,"volume":1862800},{"timestamp":1490362200,"date":"2017-03-24","index":5067,"close":59.6,"high":60.66,"low":59.18,"open":60.21,"volume":1410300},{"timestamp":1490621400,"date":"2017-03-27","index":5068,"close":58.87,"high":59.18,"low":57.83,"open":58.91,"volume":2728300},{"timestamp":1490707800,"date":"2017-03-28","index":5069,"close":59.76,"high":59.92,"low":58.64,"open":58.88,"volume":2984300},{"timestamp":1490794200,"date":"2017-03-29","index":5070,"close":60.05,"high":60.37,"low":59.47,"open":59.94,"volume":1489200},{"timestamp":1490880600,"date":"2017-03-30","index":5071,"close":60.06,"high":60.73,"low":59.92,"open":59.92,"volume":1354900},{"timestamp":1490967000,"date":"2017-03-31","index":5072,"close":59.22,"high":59.96,"low":58.13,"open":59.8,"volume":3993200},{"timestamp":1491226200,"date":"2017-04-03","index":5073,"close":56.67,"high":58.5,"low":56.01,"open":58.2,"volume":5489900},{"timestamp":1491312600,"date":"2017-04-04","index":5074,"close":55.82,"high":57,"low":55.6,"open":56.37,"volume":5023100},{"timestamp":1491399000,"date":"2017-04-05","index":5075,"close":56.66,"high":58.05,"low":56.5,"open":57,"volume":7993300}],"post":[{"timestamp":1491485400,"date":"2017-04-06","index":5076,"close":58,"high":58.2,"low":54.29,"open":55.08,"volume":11001300},{"timestamp":1491571800,"date":"2017-04-07","index":5077,"close":56.5,"high":58.17,"low":55.71,"open":57.8,"volume":7366300},{"timestamp":1491831000,"date":"2017-04-10","index":5078,"close":57.11,"high":57.89,"low":56.49,"open":56.51,"volume":3355800},{"timestamp":1491917400,"date":"2017-04-11","index":5079,"close":57.24,"high":57.61,"low":56.35,"open":57.1,"volume":2400700},{"timestamp":1492003800,"date":"2017-04-12","index":5080,"close":56.24,"high":57.24,"low":56.1,"open":57.17,"volume":1620300},{"timestamp":1492090200,"date":"2017-04-13","index":5081,"close":55.37,"high":56.5,"low":55.37,"open":56.15,"volume":1926200},{"timestamp":1492435800,"date":"2017-04-17","index":5082,"close":56.13,"high":56.19,"low":55.11,"open":55.58,"volume":1687400},{"timestamp":1492522200,"date":"2017-04-18","index":5083,"close":55.61,"high":55.94,"low":55.05,"open":55.75,"volume":2083300},{"timestamp":1492608600,"date":"2017-04-19","index":5084,"close":57.17,"high":57.86,"low":56,"open":56,"volume":3641900},{"timestamp":1492695000,"date":"2017-04-20","index":5085,"close":58.8,"high":58.9,"low":57.51,"open":57.51,"volume":3301800},{"timestamp":1492781400,"date":"2017-04-21","index":5086,"close":58.31,"high":59.13,"low":57.7,"open":58.71,"volume":2821400}]},{"date":"2016-12-20","estimated":0.7,"reported":0.72,"pre":[{"timestamp":1480948200,"date":"2016-12-05","index":4992,"close":58.08,"high":58.89,"low":58.04,"open":58.55,"volume":1956700},{"timestamp":1481034600,"date":"2016-12-06","index":4993,"close":60.5,"high":60.56,"low":58.66,"open":58.66,"volume":2160300},{"timestamp":1481121000,"date":"2016-12-07","index":4994,"close":62.8,"high":62.98,"low":60.34,"open":60.34,"volume":2005600},{"timestamp":1481207400,"date":"2016-12-08","index":4995,"close":64.16,"high":64.88,"low":62.77,"open":62.87,"volume":2630100},{"timestamp":1481293800,"date":"2016-12-09","index":4996,"close":62.8,"high":64.06,"low":62.69,"open":63.95,"volume":2251900},{"timestamp":1481553000,"date":"2016-12-12","index":4997,"close":62.8,"high":63.33,"low":62.08,"open":62.78,"volume":3030600},{"timestamp":1481639400,"date":"2016-12-13","index":4998,"close":61.93,"high":63.26,"low":61.67,"open":63.15,"volume":2328400},{"timestamp":1481725800,"date":"2016-12-14","index":4999,"close":61.42,"high":62.32,"low":61.27,"open":61.95,"volume":2280900},{"timestamp":1481812200,"date":"2016-12-15","index":5000,"close":62.82,"high":62.92,"low":61.51,"open":61.51,"volume":1880000},{"timestamp":1481898600,"date":"2016-12-16","index":5001,"close":62.15,"high":63.84,"low":61.93,"open":62.93,"volume":2806200},{"timestamp":1482157800,"date":"2016-12-19","index":5002,"close":62.36,"high":62.78,"low":62.02,"open":62.15,"volume":3334700}],"post":[{"timestamp":1482244200,"date":"2016-12-20","index":5003,"close":66.16,"high":66.64,"low":61.73,"open":61.87,"volume":4930000},{"timestamp":1482330600,"date":"2016-12-21","index":5004,"close":66,"high":66.43,"low":65.57,"open":66.02,"volume":2365000},{"timestamp":1482417000,"date":"2016-12-22","index":5005,"close":64.06,"high":66.07,"low":63.58,"open":65.76,"volume":2333800},{"timestamp":1482503400,"date":"2016-12-23","index":5006,"close":64.04,"high":64.8,"low":63.44,"open":64.04,"volume":1069800},{"timestamp":1482849000,"date":"2016-12-27","index":5007,"close":64.31,"high":64.66,"low":63.92,"open":64.22,"volume":1216100},{"timestamp":1482935400,"date":"2016-12-28","index":5008,"close":63.79,"high":65.95,"low":63.55,"open":64.61,"volume":1703300},{"timestamp":1483021800,"date":"2016-12-29","index":5009,"close":63.9,"high":64.6,"low":63.5,"open":64,"volume":1098700},{"timestamp":1483108200,"date":"2016-12-30","index":5010,"close":64.39,"high":64.58,"low":63.52,"open":64.2,"volume":1811000},{"timestamp":1483453800,"date":"2017-01-03","index":5011,"close":64.82,"high":65.92,"low":64.1,"open":65.03,"volume":2302500},{"timestamp":1483540200,"date":"2017-01-04","index":5012,"close":66.76,"high":67.6,"low":65.08,"open":65.18,"volume":3485900},{"timestamp":1483626600,"date":"2017-01-05","index":5013,"close":66.38,"high":67.17,"low":65.34,"open":66.17,"volume":2052200}]},{"date":"2016-09-21","estimated":0.88,"reported":0.88,"pre":[{"timestamp":1473168600,"date":"2016-09-06","index":4929,"close":59.52,"high":60.1,"low":59.24,"open":59.99,"volume":2411800},{"timestamp":1473255000,"date":"2016-09-07","index":4930,"close":60.6,"high":60.81,"low":59.52,"open":59.66,"volume":3740900},{"timestamp":1473341400,"date":"2016-09-08","index":4931,"close":60.17,"high":60.54,"low":59.94,"open":60.3,"volume":1488500},{"timestamp":1473427800,"date":"2016-09-09","index":4932,"close":55.23,"high":58.72,"low":55.22,"open":58.19,"volume":3490600},{"timestamp":1473687000,"date":"2016-09-12","index":4933,"close":56.8,"high":57.11,"low":54.72,"open":54.94,"volume":2433000},{"timestamp":1473773400,"date":"2016-09-13","index":4934,"close":56.43,"high":56.76,"low":55.72,"open":56.23,"volume":1860300},{"timestamp":1473859800,"date":"2016-09-14","index":4935,"close":56.73,"high":57.06,"low":55.95,"open":56.58,"volume":1285900},{"timestamp":1473946200,"date":"2016-09-15","index":4936,"close":56.9,"high":57.32,"low":56.51,"open":56.74,"volume":2349400},{"timestamp":1474032600,"date":"2016-09-16","index":4937,"close":56.5,"high":56.76,"low":55.89,"open":56.61,"volume":4607100},{"timestamp":1474291800,"date":"2016-09-19","index":4938,"close":56.58,"high":57.7,"low":56.56,"open":57.16,"volume":4378600},{"timestamp":1474378200,"date":"2016-09-20","index":4939,"close":55.76,"high":57.15,"low":55.66,"open":56.82,"volume":3982100}],"post":[{"timestamp":1474464600,"date":"2016-09-21","index":4940,"close":54.62,"high":54.89,"low":53.23,"open":53.98,"volume":5553500},{"timestamp":1474551000,"date":"2016-09-22","index":4941,"close":54.35,"high":55.5,"low":54.29,"open":55.15,"volume":2636100},{"timestamp":1474637400,"date":"2016-09-23","index":4942,"close":53.74,"high":54.4,"low":53.51,"open":53.95,"volume":2616600},{"timestamp":1474896600,"date":"2016-09-26","index":4943,"close":53.59,"high":54.13,"low":53.22,"open":53.48,"volume":2370200},{"timestamp":1474983000,"date":"2016-09-27","index":4944,"close":53.7,"high":54.11,"low":53.45,"open":53.57,"volume":1545400},{"timestamp":1475069400,"date":"2016-09-28","index":4945,"close":53.12,"high":53.89,"low":52.78,"open":53.68,"volume":1802300},{"timestamp":1475155800,"date":"2016-09-29","index":4946,"close":52.17,"high":53.3,"low":52.07,"open":52.94,"volume":1498700},{"timestamp":1475242200,"date":"2016-09-30","index":4947,"close":53.35,"high":53.64,"low":51.85,"open":52.29,"volume":2290000},{"timestamp":1475501400,"date":"2016-10-03","index":4948,"close":52.52,"high":52.85,"low":51.57,"open":52.84,"volume":2194800},{"timestamp":1475587800,"date":"2016-10-04","index":4949,"close":51.65,"high":52.84,"low":51.52,"open":52.68,"volume":2173900},{"timestamp":1475674200,"date":"2016-10-05","index":4950,"close":53.1,"high":53.95,"low":52.01,"open":52.32,"volume":2837800}]},{"date":"2016-06-21","estimated":0.92,"reported":0.9,"pre":[{"timestamp":1465219800,"date":"2016-06-06","index":4865,"close":51.92,"high":52.01,"low":50.74,"open":51.27,"volume":2524800},{"timestamp":1465306200,"date":"2016-06-07","index":4866,"close":52.96,"high":53.5,"low":51.9,"open":51.92,"volume":3061600},{"timestamp":1465392600,"date":"2016-06-08","index":4867,"close":52.52,"high":53.49,"low":52.5,"open":53.13,"volume":1994100},{"timestamp":1465479000,"date":"2016-06-09","index":4868,"close":51.81,"high":51.98,"low":50.98,"open":51.94,"volume":2414100},{"timestamp":1465565400,"date":"2016-06-10","index":4869,"close":49.25,"high":51.15,"low":49.14,"open":51.15,"volume":2827500},{"timestamp":1465824600,"date":"2016-06-13","index":4870,"close":49.14,"high":49.56,"low":48.65,"open":49.01,"volume":2334900},{"timestamp":1465911000,"date":"2016-06-14","index":4871,"close":48.9,"high":49.36,"low":48.4,"open":48.88,"volume":2882200},{"timestamp":1465997400,"date":"2016-06-15","index":4872,"close":49.36,"high":50.27,"low":48.85,"open":48.9,"volume":2658800},{"timestamp":1466083800,"date":"2016-06-16","index":4873,"close":49.2,"high":49.44,"low":47.87,"open":48.93,"volume":2490900},{"timestamp":1466170200,"date":"2016-06-17","index":4874,"close":50.12,"high":51.01,"low":49.85,"open":49.85,"volume":5855800},{"timestamp":1466429400,"date":"2016-06-20","index":4875,"close":50.63,"high":51.84,"low":50.61,"open":50.74,"volume":6156800}],"post":[{"timestamp":1466515800,"date":"2016-06-21","index":4876,"close":48.14,"high":49.64,"low":47.9,"open":49.11,"volume":9808100},{"timestamp":1466602200,"date":"2016-06-22","index":4877,"close":46.5,"high":48.26,"low":46.36,"open":47.98,"volume":6071400},{"timestamp":1466688600,"date":"2016-06-23","index":4878,"close":46.98,"high":48.19,"low":46.87,"open":47.21,"volume":3706100},{"timestamp":1466775000,"date":"2016-06-24","index":4879,"close":46.32,"high":46.68,"low":45.47,"open":45.69,"volume":4647900},{"timestamp":1467034200,"date":"2016-06-27","index":4880,"close":45.7,"high":45.99,"low":45.06,"open":45.86,"volume":4530700},{"timestamp":1467120600,"date":"2016-06-28","index":4881,"close":46.71,"high":47.29,"low":46.23,"open":46.61,"volume":2824500},{"timestamp":1467207000,"date":"2016-06-29","index":4882,"close":48.02,"high":48.31,"low":47.16,"open":47.22,"volume":2751200},{"timestamp":1467293400,"date":"2016-06-30","index":4883,"close":49.03,"high":49.13,"low":47.38,"open":47.91,"volume":3446000},{"timestamp":1467379800,"date":"2016-07-01","index":4884,"close":49.66,"high":50.45,"low":49.21,"open":49.43,"volume":2408300},{"timestamp":1467725400,"date":"2016-07-05","index":4885,"close":47.76,"high":49.2,"low":47,"open":49.07,"volume":3365700},{"timestamp":1467811800,"date":"2016-07-06","index":4886,"close":50.45,"high":50.59,"low":48.21,"open":48.21,"volume":5203700}]},{"date":"2016-04-07","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1458653400,"date":"2016-03-22","index":4813,"close":50.2,"high":50.65,"low":49.96,"open":50.12,"volume":2227500},{"timestamp":1458739800,"date":"2016-03-23","index":4814,"close":48.44,"high":50.04,"low":48.31,"open":50.04,"volume":2114000},{"timestamp":1458826200,"date":"2016-03-24","index":4815,"close":48.83,"high":48.89,"low":47.11,"open":48.21,"volume":2299400},{"timestamp":1459171800,"date":"2016-03-28","index":4816,"close":48.9,"high":49.11,"low":48.1,"open":48.24,"volume":1584600},{"timestamp":1459258200,"date":"2016-03-29","index":4817,"close":50.43,"high":50.58,"low":48.52,"open":48.55,"volume":2335100},{"timestamp":1459344600,"date":"2016-03-30","index":4818,"close":50.81,"high":51.17,"low":50.21,"open":50.66,"volume":1701400},{"timestamp":1459431000,"date":"2016-03-31","index":4819,"close":51.1,"high":51.37,"low":50.28,"open":50.81,"volume":2538100},{"timestamp":1459517400,"date":"2016-04-01","index":4820,"close":51.75,"high":51.78,"low":49.77,"open":50.57,"volume":4399800},{"timestamp":1459776600,"date":"2016-04-04","index":4821,"close":51.15,"high":51.75,"low":50.79,"open":51.74,"volume":3342700},{"timestamp":1459863000,"date":"2016-04-05","index":4822,"close":51.22,"high":51.36,"low":50.5,"open":50.5,"volume":2620700},{"timestamp":1459949400,"date":"2016-04-06","index":4823,"close":53.29,"high":53.47,"low":51.2,"open":51.4,"volume":5123400}],"post":[{"timestamp":1460035800,"date":"2016-04-07","index":4824,"close":49.48,"high":54.66,"low":48.78,"open":54.66,"volume":11247400},{"timestamp":1460122200,"date":"2016-04-08","index":4825,"close":50.98,"high":51.69,"low":49.43,"open":49.75,"volume":4472100},{"timestamp":1460381400,"date":"2016-04-11","index":4826,"close":50.88,"high":52.49,"low":50.83,"open":51.26,"volume":2842200},{"timestamp":1460467800,"date":"2016-04-12","index":4827,"close":51.59,"high":51.98,"low":51.07,"open":51.16,"volume":2326000},{"timestamp":1460554200,"date":"2016-04-13","index":4828,"close":53.94,"high":53.97,"low":51.99,"open":52.18,"volume":3045600},{"timestamp":1460640600,"date":"2016-04-14","index":4829,"close":53.62,"high":54.33,"low":53.16,"open":54.2,"volume":3038800},{"timestamp":1460727000,"date":"2016-04-15","index":4830,"close":53.67,"high":54,"low":53.01,"open":53.57,"volume":1975700},{"timestamp":1460986200,"date":"2016-04-18","index":4831,"close":53.43,"high":53.79,"low":52.76,"open":53.24,"volume":1739800},{"timestamp":1461072600,"date":"2016-04-19","index":4832,"close":54.33,"high":54.39,"low":53.49,"open":53.66,"volume":2332100},{"timestamp":1461159000,"date":"2016-04-20","index":4833,"close":54.14,"high":54.4,"low":53.26,"open":54.39,"volume":2059900},{"timestamp":1461245400,"date":"2016-04-21","index":4834,"close":52.43,"high":54.72,"low":51.68,"open":54.1,"volume":2919100}]},{"date":"2015-12-18","estimated":0.68,"reported":0.63,"pre":[{"timestamp":1449153000,"date":"2015-12-03","index":4739,"close":58.22,"high":59.14,"low":57.64,"open":57.99,"volume":2912300},{"timestamp":1449239400,"date":"2015-12-04","index":4740,"close":59.22,"high":59.56,"low":58.13,"open":58.34,"volume":1799700},{"timestamp":1449498600,"date":"2015-12-07","index":4741,"close":58.69,"high":59.22,"low":58.2,"open":59.21,"volume":2152300},{"timestamp":1449585000,"date":"2015-12-08","index":4742,"close":59.25,"high":59.75,"low":58.2,"open":58.28,"volume":1970700},{"timestamp":1449671400,"date":"2015-12-09","index":4743,"close":58.86,"high":60,"low":58.55,"open":58.95,"volume":1588200},{"timestamp":1449757800,"date":"2015-12-10","index":4744,"close":58.65,"high":59.17,"low":58.47,"open":58.78,"volume":1440500},{"timestamp":1449844200,"date":"2015-12-11","index":4745,"close":57.48,"high":58.06,"low":57.14,"open":57.76,"volume":1921500},{"timestamp":1450103400,"date":"2015-12-14","index":4746,"close":57.86,"high":58.72,"low":57.2,"open":57.65,"volume":2756500},{"timestamp":1450189800,"date":"2015-12-15","index":4747,"close":58.67,"high":59.37,"low":58,"open":58.09,"volume":2746000},{"timestamp":1450276200,"date":"2015-12-16","index":4748,"close":58.66,"high":59.04,"low":57.22,"open":58.75,"volume":3797800},{"timestamp":1450362600,"date":"2015-12-17","index":4749,"close":57.15,"high":59.16,"low":57.11,"open":58.81,"volume":4761100}],"post":[{"timestamp":1450449000,"date":"2015-12-18","index":4750,"close":53.49,"high":53.9,"low":50.57,"open":53.44,"volume":20302000},{"timestamp":1450708200,"date":"2015-12-21","index":4751,"close":52.53,"high":53.25,"low":51.04,"open":53.08,"volume":7230300},{"timestamp":1450794600,"date":"2015-12-22","index":4752,"close":51.62,"high":52.79,"low":51.19,"open":52.66,"volume":4475300},{"timestamp":1450881000,"date":"2015-12-23","index":4753,"close":53.62,"high":53.82,"low":51.73,"open":52.12,"volume":2922900},{"timestamp":1450967400,"date":"2015-12-24","index":4754,"close":53.23,"high":53.75,"low":53.01,"open":53.52,"volume":849800},{"timestamp":1451313000,"date":"2015-12-28","index":4755,"close":53.18,"high":53.32,"low":52.3,"open":53,"volume":1743000},{"timestamp":1451399400,"date":"2015-12-29","index":4756,"close":54.59,"high":54.76,"low":53.48,"open":53.57,"volume":2071000},{"timestamp":1451485800,"date":"2015-12-30","index":4757,"close":54.56,"high":54.96,"low":54.25,"open":54.37,"volume":1971000},{"timestamp":1451572200,"date":"2015-12-31","index":4758,"close":53.97,"high":54.92,"low":53.97,"open":54.28,"volume":1689000},{"timestamp":1451917800,"date":"2016-01-04","index":4759,"close":52.37,"high":53.1,"low":51.92,"open":53.1,"volume":3222900},{"timestamp":1452004200,"date":"2016-01-05","index":4760,"close":52.12,"high":52.75,"low":51.74,"open":52.46,"volume":2752500}]},{"date":"2015-09-22","estimated":0.75,"reported":0.82,"pre":[{"timestamp":1441373400,"date":"2015-09-04","index":4677,"close":60.02,"high":60.39,"low":59.28,"open":59.46,"volume":1258100},{"timestamp":1441719000,"date":"2015-09-08","index":4678,"close":60.11,"high":60.28,"low":58.53,"open":59.64,"volume":3181400},{"timestamp":1441805400,"date":"2015-09-09","index":4679,"close":59.58,"high":61.19,"low":59.43,"open":60.72,"volume":1601000},{"timestamp":1441891800,"date":"2015-09-10","index":4680,"close":59.82,"high":60.52,"low":59.1,"open":59.53,"volume":1387200},{"timestamp":1441978200,"date":"2015-09-11","index":4681,"close":60.21,"high":60.52,"low":59.57,"open":59.86,"volume":1380200},{"timestamp":1442237400,"date":"2015-09-14","index":4682,"close":58.99,"high":59.93,"low":58.71,"open":59.91,"volume":2526300},{"timestamp":1442323800,"date":"2015-09-15","index":4683,"close":60.82,"high":61.22,"low":58.55,"open":59.26,"volume":2240400},{"timestamp":1442410200,"date":"2015-09-16","index":4684,"close":62.06,"high":62.07,"low":60.52,"open":60.68,"volume":1807700},{"timestamp":1442496600,"date":"2015-09-17","index":4685,"close":61.96,"high":62.96,"low":61.68,"open":62.1,"volume":2181200},{"timestamp":1442583000,"date":"2015-09-18","index":4686,"close":60.27,"high":61.53,"low":60.12,"open":61.05,"volume":3182700},{"timestamp":1442842200,"date":"2015-09-21","index":4687,"close":62.66,"high":62.68,"low":60.73,"open":60.75,"volume":3119300}],"post":[{"timestamp":1442928600,"date":"2015-09-22","index":4688,"close":59.72,"high":60.54,"low":56.68,"open":60.02,"volume":6101600},{"timestamp":1443015000,"date":"2015-09-23","index":4689,"close":59.32,"high":59.89,"low":57.88,"open":58.55,"volume":3877300},{"timestamp":1443101400,"date":"2015-09-24","index":4690,"close":59.07,"high":59.44,"low":58.22,"open":58.68,"volume":2017300},{"timestamp":1443187800,"date":"2015-09-25","index":4691,"close":59.73,"high":60.32,"low":59.31,"open":59.67,"volume":1279600},{"timestamp":1443447000,"date":"2015-09-28","index":4692,"close":57.9,"high":59.45,"low":57.82,"open":59.28,"volume":1682700},{"timestamp":1443533400,"date":"2015-09-29","index":4693,"close":57.96,"high":58.31,"low":57.29,"open":57.88,"volume":1440600},{"timestamp":1443619800,"date":"2015-09-30","index":4694,"close":59.32,"high":59.82,"low":58.76,"open":59.1,"volume":2284300},{"timestamp":1443706200,"date":"2015-10-01","index":4695,"close":58.65,"high":59.75,"low":57.71,"open":59.55,"volume":2215100},{"timestamp":1443792600,"date":"2015-10-02","index":4696,"close":59.78,"high":59.78,"low":57.32,"open":57.59,"volume":1728100},{"timestamp":1444051800,"date":"2015-10-05","index":4697,"close":60.48,"high":60.59,"low":59.64,"open":60.1,"volume":1581700},{"timestamp":1444138200,"date":"2015-10-06","index":4698,"close":59.22,"high":60.5,"low":58.9,"open":60.22,"volume":1418800}]},{"date":"2015-06-19","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1433424600,"date":"2015-06-04","index":4612,"close":73.09,"high":73.2,"low":72.39,"open":72.48,"volume":1287100},{"timestamp":1433511000,"date":"2015-06-05","index":4613,"close":73.7,"high":73.76,"low":72.85,"open":73.11,"volume":1376500},{"timestamp":1433770200,"date":"2015-06-08","index":4614,"close":72.16,"high":73.48,"low":72.15,"open":73.15,"volume":1706400},{"timestamp":1433856600,"date":"2015-06-09","index":4615,"close":72.59,"high":72.85,"low":72.05,"open":72.05,"volume":819100},{"timestamp":1433943000,"date":"2015-06-10","index":4616,"close":73.15,"high":73.34,"low":72.81,"open":72.85,"volume":1078800},{"timestamp":1434029400,"date":"2015-06-11","index":4617,"close":72.78,"high":73.69,"low":72.67,"open":73.47,"volume":798700},{"timestamp":1434115800,"date":"2015-06-12","index":4618,"close":72.86,"high":73.12,"low":72.37,"open":72.53,"volume":1182300},{"timestamp":1434375000,"date":"2015-06-15","index":4619,"close":71.55,"high":72.45,"low":71.4,"open":72.45,"volume":1685500},{"timestamp":1434461400,"date":"2015-06-16","index":4620,"close":72.2,"high":72.22,"low":71.54,"open":71.57,"volume":1189300},{"timestamp":1434547800,"date":"2015-06-17","index":4621,"close":72.28,"high":73.19,"low":72.04,"open":72.38,"volume":1370800},{"timestamp":1434634200,"date":"2015-06-18","index":4622,"close":71.96,"high":72.88,"low":71.72,"open":72.4,"volume":2928200}],"post":[{"timestamp":1434720600,"date":"2015-06-19","index":4623,"close":69.27,"high":70.88,"low":68.25,"open":69.14,"volume":6855300},{"timestamp":1434979800,"date":"2015-06-22","index":4624,"close":68.03,"high":69.74,"low":67.89,"open":69.51,"volume":4528100},{"timestamp":1435066200,"date":"2015-06-23","index":4625,"close":68.73,"high":68.84,"low":68.1,"open":68.25,"volume":1999700},{"timestamp":1435152600,"date":"2015-06-24","index":4626,"close":68.12,"high":69.15,"low":68.11,"open":68.66,"volume":1225100},{"timestamp":1435239000,"date":"2015-06-25","index":4627,"close":68.07,"high":68.68,"low":67.9,"open":68.49,"volume":1158000},{"timestamp":1435325400,"date":"2015-06-26","index":4628,"close":68.41,"high":68.45,"low":67.76,"open":68.03,"volume":2478800},{"timestamp":1435584600,"date":"2015-06-29","index":4629,"close":66.35,"high":68.12,"low":66.31,"open":67.62,"volume":1533100},{"timestamp":1435671000,"date":"2015-06-30","index":4630,"close":66.21,"high":67.19,"low":65.96,"open":66.82,"volume":1769400},{"timestamp":1435757400,"date":"2015-07-01","index":4631,"close":67.04,"high":67.08,"low":66.28,"open":66.95,"volume":1447300},{"timestamp":1435843800,"date":"2015-07-02","index":4632,"close":66.67,"high":67.52,"low":66.54,"open":67.34,"volume":1064500},{"timestamp":1436189400,"date":"2015-07-06","index":4633,"close":66.32,"high":66.91,"low":66,"open":66.08,"volume":1422300}]},{"date":"2015-04-02","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1426685400,"date":"2015-03-18","index":4558,"close":65.48,"high":66,"low":64.16,"open":64.69,"volume":1197300},{"timestamp":1426771800,"date":"2015-03-19","index":4559,"close":65.64,"high":65.83,"low":65.16,"open":65.21,"volume":976600},{"timestamp":1426858200,"date":"2015-03-20","index":4560,"close":66.55,"high":66.69,"low":65.52,"open":66.14,"volume":2390800},{"timestamp":1427117400,"date":"2015-03-23","index":4561,"close":66.45,"high":66.98,"low":66.24,"open":66.5,"volume":1034000},{"timestamp":1427203800,"date":"2015-03-24","index":4562,"close":67.3,"high":67.84,"low":66.23,"open":66.4,"volume":1623400},{"timestamp":1427290200,"date":"2015-03-25","index":4563,"close":66.35,"high":67.45,"low":66.18,"open":67.23,"volume":2103600},{"timestamp":1427376600,"date":"2015-03-26","index":4564,"close":65.8,"high":66.19,"low":65.26,"open":65.87,"volume":1862800},{"timestamp":1427463000,"date":"2015-03-27","index":4565,"close":66.69,"high":66.81,"low":65.66,"open":65.74,"volume":1824400},{"timestamp":1427722200,"date":"2015-03-30","index":4566,"close":69.22,"high":69.29,"low":66.97,"open":67.19,"volume":1894600},{"timestamp":1427808600,"date":"2015-03-31","index":4567,"close":69.01,"high":69.6,"low":68.75,"open":69.19,"volume":3272700},{"timestamp":1427895000,"date":"2015-04-01","index":4568,"close":68.39,"high":69.21,"low":67.67,"open":69.01,"volume":2713500}],"post":[{"timestamp":1427981400,"date":"2015-04-02","index":4569,"close":74.73,"high":75.4,"low":71.97,"open":71.98,"volume":9037200},{"timestamp":1428327000,"date":"2015-04-06","index":4570,"close":73.95,"high":75.22,"low":73.77,"open":74.16,"volume":3105900},{"timestamp":1428413400,"date":"2015-04-07","index":4571,"close":73.42,"high":74.25,"low":73.28,"open":73.95,"volume":2881300},{"timestamp":1428499800,"date":"2015-04-08","index":4572,"close":74.07,"high":74.07,"low":73.36,"open":73.62,"volume":2574700},{"timestamp":1428586200,"date":"2015-04-09","index":4573,"close":74.11,"high":74.55,"low":73.4,"open":74,"volume":1486300},{"timestamp":1428672600,"date":"2015-04-10","index":4574,"close":73.19,"high":74.14,"low":73.11,"open":74.01,"volume":1175000},{"timestamp":1428931800,"date":"2015-04-13","index":4575,"close":73.01,"high":73.74,"low":72.91,"open":73.34,"volume":1241800},{"timestamp":1429018200,"date":"2015-04-14","index":4576,"close":72.46,"high":73.09,"low":71.86,"open":72.82,"volume":887100},{"timestamp":1429104600,"date":"2015-04-15","index":4577,"close":72.4,"high":72.92,"low":72.38,"open":72.57,"volume":1016500},{"timestamp":1429191000,"date":"2015-04-16","index":4578,"close":71.68,"high":72.45,"low":71.57,"open":72.42,"volume":925600},{"timestamp":1429277400,"date":"2015-04-17","index":4579,"close":70.61,"high":71.39,"low":70.13,"open":71.22,"volume":1417500}]},{"date":"2014-12-19","estimated":0.54,"reported":0.6,"pre":[{"timestamp":1417703400,"date":"2014-12-04","index":4488,"close":59.32,"high":59.75,"low":58.29,"open":58.42,"volume":1796200},{"timestamp":1417789800,"date":"2014-12-05","index":4489,"close":59.07,"high":59.18,"low":58.6,"open":59.15,"volume":1337600},{"timestamp":1418049000,"date":"2014-12-08","index":4490,"close":58.48,"high":59.4,"low":58.25,"open":58.87,"volume":1416100},{"timestamp":1418135400,"date":"2014-12-09","index":4491,"close":59.45,"high":59.55,"low":57.93,"open":57.98,"volume":1581000},{"timestamp":1418221800,"date":"2014-12-10","index":4492,"close":58.9,"high":59.65,"low":58.67,"open":59.17,"volume":1465000},{"timestamp":1418308200,"date":"2014-12-11","index":4493,"close":59.51,"high":60.66,"low":59.02,"open":59.02,"volume":2033800},{"timestamp":1418394600,"date":"2014-12-12","index":4494,"close":58.3,"high":60.09,"low":58.26,"open":58.94,"volume":1843200},{"timestamp":1418653800,"date":"2014-12-15","index":4495,"close":58.84,"high":59.26,"low":57.82,"open":58.82,"volume":2188600},{"timestamp":1418740200,"date":"2014-12-16","index":4496,"close":58.23,"high":59.28,"low":58.22,"open":58.84,"volume":2752100},{"timestamp":1418826600,"date":"2014-12-17","index":4497,"close":60.11,"high":60.33,"low":58.16,"open":58.25,"volume":2394200},{"timestamp":1418913000,"date":"2014-12-18","index":4498,"close":60.53,"high":60.55,"low":59.22,"open":60.42,"volume":3831600}],"post":[{"timestamp":1418999400,"date":"2014-12-19","index":4499,"close":67.32,"high":67.43,"low":64.66,"open":65.57,"volume":6684400},{"timestamp":1419258600,"date":"2014-12-22","index":4500,"close":67.85,"high":68.71,"low":67.17,"open":67.32,"volume":4509700},{"timestamp":1419345000,"date":"2014-12-23","index":4501,"close":67.76,"high":68.31,"low":67.44,"open":67.66,"volume":3970000},{"timestamp":1419431400,"date":"2014-12-24","index":4502,"close":67.61,"high":68.06,"low":67.53,"open":67.82,"volume":807100},{"timestamp":1419604200,"date":"2014-12-26","index":4503,"close":67.61,"high":68.31,"low":67.23,"open":67.8,"volume":845500},{"timestamp":1419863400,"date":"2014-12-29","index":4504,"close":67.87,"high":67.96,"low":67.02,"open":67.29,"volume":1028000},{"timestamp":1419949800,"date":"2014-12-30","index":4505,"close":67.24,"high":67.86,"low":67.08,"open":67.38,"volume":1092600},{"timestamp":1420036200,"date":"2014-12-31","index":4506,"close":66.58,"high":67.95,"low":66.51,"open":67.52,"volume":1618800},{"timestamp":1420209000,"date":"2015-01-02","index":4507,"close":66.47,"high":67.71,"low":65.86,"open":67.04,"volume":2147400},{"timestamp":1420468200,"date":"2015-01-05","index":4508,"close":64.58,"high":66.31,"low":64.1,"open":66.01,"volume":2115800},{"timestamp":1420554600,"date":"2015-01-06","index":4509,"close":63.77,"high":65.08,"low":63.06,"open":64.97,"volume":2356800}]},{"date":"2014-09-23","estimated":0.67,"reported":0.64,"pre":[{"timestamp":1410183000,"date":"2014-09-08","index":4426,"close":52.84,"high":54.28,"low":52.81,"open":53.65,"volume":1239900},{"timestamp":1410269400,"date":"2014-09-09","index":4427,"close":52.24,"high":52.72,"low":51.94,"open":52.6,"volume":1022100},{"timestamp":1410355800,"date":"2014-09-10","index":4428,"close":52.1,"high":52.37,"low":51.72,"open":52.32,"volume":943900},{"timestamp":1410442200,"date":"2014-09-11","index":4429,"close":52.54,"high":52.66,"low":51.76,"open":51.76,"volume":1482000},{"timestamp":1410528600,"date":"2014-09-12","index":4430,"close":52.53,"high":53.23,"low":52.39,"open":52.58,"volume":1343600},{"timestamp":1410787800,"date":"2014-09-15","index":4431,"close":52.05,"high":52.76,"low":51.95,"open":52.25,"volume":1569900},{"timestamp":1410874200,"date":"2014-09-16","index":4432,"close":52.13,"high":52.53,"low":51.49,"open":51.77,"volume":1472900},{"timestamp":1410960600,"date":"2014-09-17","index":4433,"close":53.35,"high":53.93,"low":52.49,"open":52.77,"volume":2162800},{"timestamp":1411047000,"date":"2014-09-18","index":4434,"close":53.52,"high":53.65,"low":53.2,"open":53.57,"volume":1397000},{"timestamp":1411133400,"date":"2014-09-19","index":4435,"close":53.57,"high":54.01,"low":53.25,"open":53.87,"volume":1872700},{"timestamp":1411392600,"date":"2014-09-22","index":4436,"close":52.81,"high":53.83,"low":52.72,"open":53.51,"volume":2687000}],"post":[{"timestamp":1411479000,"date":"2014-09-23","index":4437,"close":47.8,"high":49.7,"low":47.05,"open":49.14,"volume":10021900},{"timestamp":1411565400,"date":"2014-09-24","index":4438,"close":48.48,"high":48.79,"low":47.77,"open":47.77,"volume":3258100},{"timestamp":1411651800,"date":"2014-09-25","index":4439,"close":47.52,"high":48.31,"low":47.06,"open":48.21,"volume":2645300},{"timestamp":1411738200,"date":"2014-09-26","index":4440,"close":47.5,"high":47.84,"low":47.12,"open":47.66,"volume":1457700},{"timestamp":1411997400,"date":"2014-09-29","index":4441,"close":47.11,"high":47.5,"low":46.84,"open":47.11,"volume":1504500},{"timestamp":1412083800,"date":"2014-09-30","index":4442,"close":46.45,"high":47.05,"low":46.44,"open":47.05,"volume":2295800},{"timestamp":1412170200,"date":"2014-10-01","index":4443,"close":45.31,"high":46.42,"low":45.24,"open":46.39,"volume":2683500},{"timestamp":1412256600,"date":"2014-10-02","index":4444,"close":46.05,"high":46.2,"low":45.26,"open":46.13,"volume":2651400},{"timestamp":1412343000,"date":"2014-10-03","index":4445,"close":46.83,"high":47.26,"low":46.26,"open":46.33,"volume":2458400},{"timestamp":1412602200,"date":"2014-10-06","index":4446,"close":46.9,"high":47.41,"low":46.76,"open":46.89,"volume":1845800},{"timestamp":1412688600,"date":"2014-10-07","index":4447,"close":46.44,"high":47.26,"low":46.44,"open":46.76,"volume":2477200}]},{"date":"2014-06-20","estimated":0.67,"reported":0.76,"pre":[{"timestamp":1401975000,"date":"2014-06-05","index":4361,"close":46.11,"high":46.27,"low":45.93,"open":46.01,"volume":1345900},{"timestamp":1402061400,"date":"2014-06-06","index":4362,"close":46.43,"high":46.57,"low":46.09,"open":46.09,"volume":1579400},{"timestamp":1402320600,"date":"2014-06-09","index":4363,"close":46.27,"high":46.5,"low":46.15,"open":46.39,"volume":1136900},{"timestamp":1402407000,"date":"2014-06-10","index":4364,"close":46.11,"high":46.39,"low":46,"open":46.21,"volume":853700},{"timestamp":1402493400,"date":"2014-06-11","index":4365,"close":45.72,"high":46.08,"low":45.63,"open":45.98,"volume":945500},{"timestamp":1402579800,"date":"2014-06-12","index":4366,"close":43.87,"high":45.56,"low":43.86,"open":45.53,"volume":2470200},{"timestamp":1402666200,"date":"2014-06-13","index":4367,"close":44.19,"high":44.28,"low":43.8,"open":43.87,"volume":1183000},{"timestamp":1402925400,"date":"2014-06-16","index":4368,"close":44.3,"high":44.51,"low":43.89,"open":44.23,"volume":1709800},{"timestamp":1403011800,"date":"2014-06-17","index":4369,"close":44.29,"high":44.64,"low":44.01,"open":44.24,"volume":2965100},{"timestamp":1403098200,"date":"2014-06-18","index":4370,"close":44.95,"high":45,"low":44.06,"open":44.23,"volume":1184000},{"timestamp":1403184600,"date":"2014-06-19","index":4371,"close":45.28,"high":45.32,"low":44.76,"open":45.25,"volume":2457200}],"post":[{"timestamp":1403271000,"date":"2014-06-20","index":4372,"close":52.75,"high":53.67,"low":50.72,"open":51.9,"volume":12146300},{"timestamp":1403530200,"date":"2014-06-23","index":4373,"close":51.91,"high":52.32,"low":50.68,"open":51.63,"volume":4569200},{"timestamp":1403616600,"date":"2014-06-24","index":4374,"close":50.07,"high":51.42,"low":49.89,"open":51,"volume":4010600},{"timestamp":1403703000,"date":"2014-06-25","index":4375,"close":50.01,"high":50.29,"low":49.73,"open":50.02,"volume":2185600},{"timestamp":1403789400,"date":"2014-06-26","index":4376,"close":51.57,"high":51.62,"low":50.22,"open":50.3,"volume":2100200},{"timestamp":1403875800,"date":"2014-06-27","index":4377,"close":51.88,"high":52.33,"low":51.21,"open":51.29,"volume":2331700},{"timestamp":1404135000,"date":"2014-06-30","index":4378,"close":52.01,"high":52.16,"low":51.53,"open":51.6,"volume":1477300},{"timestamp":1404221400,"date":"2014-07-01","index":4379,"close":52.16,"high":52.42,"low":51.76,"open":52.09,"volume":1688500},{"timestamp":1404307800,"date":"2014-07-02","index":4380,"close":52.6,"high":52.74,"low":52.05,"open":52.05,"volume":1194700},{"timestamp":1404394200,"date":"2014-07-03","index":4381,"close":52.95,"high":53.15,"low":52.42,"open":52.7,"volume":822300},{"timestamp":1404739800,"date":"2014-07-07","index":4382,"close":52.55,"high":52.9,"low":52.38,"open":52.9,"volume":1004000}]},{"date":"2014-04-04","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1395322200,"date":"2014-03-20","index":4308,"close":47.39,"high":47.54,"low":46.93,"open":46.99,"volume":930300},{"timestamp":1395408600,"date":"2014-03-21","index":4309,"close":48.42,"high":48.55,"low":47.55,"open":47.73,"volume":1988800},{"timestamp":1395667800,"date":"2014-03-24","index":4310,"close":47.52,"high":48.67,"low":47.31,"open":48.5,"volume":1183700},{"timestamp":1395754200,"date":"2014-03-25","index":4311,"close":46.54,"high":47.77,"low":46.41,"open":47.73,"volume":1447800},{"timestamp":1395840600,"date":"2014-03-26","index":4312,"close":45.32,"high":46.66,"low":45.13,"open":46.65,"volume":2600100},{"timestamp":1395927000,"date":"2014-03-27","index":4313,"close":45.45,"high":45.56,"low":44.9,"open":45.37,"volume":1574400},{"timestamp":1396013400,"date":"2014-03-28","index":4314,"close":45.67,"high":46.02,"low":45.41,"open":45.49,"volume":1101400},{"timestamp":1396272600,"date":"2014-03-31","index":4315,"close":46.8,"high":47.2,"low":45.75,"open":45.81,"volume":2346400},{"timestamp":1396359000,"date":"2014-04-01","index":4316,"close":47.5,"high":47.63,"low":46.97,"open":47,"volume":1101200},{"timestamp":1396445400,"date":"2014-04-02","index":4317,"close":47.88,"high":48.14,"low":47.4,"open":47.47,"volume":1314700},{"timestamp":1396531800,"date":"2014-04-03","index":4318,"close":47.56,"high":48.3,"low":47.14,"open":47.91,"volume":3006200}],"post":[{"timestamp":1396618200,"date":"2014-04-04","index":4319,"close":45.56,"high":46.84,"low":45.24,"open":46,"volume":4239400},{"timestamp":1396877400,"date":"2014-04-07","index":4320,"close":43.68,"high":45.64,"low":43.38,"open":45.45,"volume":2965400},{"timestamp":1396963800,"date":"2014-04-08","index":4321,"close":44.46,"high":44.69,"low":43.4,"open":43.52,"volume":1736600},{"timestamp":1397050200,"date":"2014-04-09","index":4322,"close":45.04,"high":45.2,"low":44.46,"open":44.46,"volume":1503900},{"timestamp":1397136600,"date":"2014-04-10","index":4323,"close":43.76,"high":45.46,"low":43.68,"open":45.01,"volume":2399800},{"timestamp":1397223000,"date":"2014-04-11","index":4324,"close":42.88,"high":43.68,"low":42.66,"open":43.4,"volume":2922900},{"timestamp":1397482200,"date":"2014-04-14","index":4325,"close":43.32,"high":43.91,"low":42.98,"open":43.24,"volume":2191700},{"timestamp":1397568600,"date":"2014-04-15","index":4326,"close":43.37,"high":43.48,"low":42.54,"open":43.34,"volume":1793100},{"timestamp":1397655000,"date":"2014-04-16","index":4327,"close":43.81,"high":44.03,"low":43.51,"open":43.65,"volume":1064500},{"timestamp":1397741400,"date":"2014-04-17","index":4328,"close":44.44,"high":44.66,"low":43.76,"open":43.76,"volume":1555400},{"timestamp":1398087000,"date":"2014-04-21","index":4329,"close":43.72,"high":44.58,"low":43.69,"open":44.28,"volume":1441700}]},{"date":"2013-12-20","estimated":0.48,"reported":0.47,"pre":[{"timestamp":1386253800,"date":"2013-12-05","index":4237,"close":50.8,"high":51.45,"low":50.44,"open":50.7,"volume":936500},{"timestamp":1386340200,"date":"2013-12-06","index":4238,"close":51.2,"high":51.49,"low":50.55,"open":51.4,"volume":1299500},{"timestamp":1386599400,"date":"2013-12-09","index":4239,"close":51.95,"high":52.63,"low":51.27,"open":51.48,"volume":1518300},{"timestamp":1386685800,"date":"2013-12-10","index":4240,"close":52.09,"high":52.5,"low":51.87,"open":51.94,"volume":1031900},{"timestamp":1386772200,"date":"2013-12-11","index":4241,"close":51.26,"high":52.23,"low":51.17,"open":52.07,"volume":992600},{"timestamp":1386858600,"date":"2013-12-12","index":4242,"close":51.09,"high":51.32,"low":50.76,"open":51.26,"volume":965200},{"timestamp":1386945000,"date":"2013-12-13","index":4243,"close":50.95,"high":51.34,"low":50.78,"open":51.17,"volume":606400},{"timestamp":1387204200,"date":"2013-12-16","index":4244,"close":51.83,"high":52.22,"low":51.16,"open":51.16,"volume":1112900},{"timestamp":1387290600,"date":"2013-12-17","index":4245,"close":51.75,"high":51.93,"low":51.32,"open":51.93,"volume":894800},{"timestamp":1387377000,"date":"2013-12-18","index":4246,"close":52.52,"high":52.63,"low":51.28,"open":51.73,"volume":1788900},{"timestamp":1387463400,"date":"2013-12-19","index":4247,"close":53.05,"high":53.08,"low":52.21,"open":52.51,"volume":1628400}],"post":[{"timestamp":1387549800,"date":"2013-12-20","index":4248,"close":48.08,"high":50.67,"low":47.52,"open":50.25,"volume":8382200},{"timestamp":1387809000,"date":"2013-12-23","index":4249,"close":47.44,"high":48.66,"low":47.28,"open":48.46,"volume":3418700},{"timestamp":1387895400,"date":"2013-12-24","index":4250,"close":47.6,"high":47.82,"low":46.9,"open":47.71,"volume":1222800},{"timestamp":1388068200,"date":"2013-12-26","index":4251,"close":47.47,"high":48.15,"low":47.37,"open":47.79,"volume":1270900},{"timestamp":1388154600,"date":"2013-12-27","index":4252,"close":46.93,"high":47.49,"low":46.8,"open":47.49,"volume":1286000},{"timestamp":1388413800,"date":"2013-12-30","index":4253,"close":47.1,"high":47.27,"low":46.61,"open":46.92,"volume":1318000},{"timestamp":1388500200,"date":"2013-12-31","index":4254,"close":47.02,"high":47.24,"low":46.68,"open":47.1,"volume":1165000},{"timestamp":1388673000,"date":"2014-01-02","index":4255,"close":46.9,"high":47.25,"low":46.57,"open":47.02,"volume":1325100},{"timestamp":1388759400,"date":"2014-01-03","index":4256,"close":46.44,"high":46.91,"low":46.11,"open":46.84,"volume":1457800},{"timestamp":1389018600,"date":"2014-01-06","index":4257,"close":45.81,"high":46.63,"low":45.56,"open":46.55,"volume":2399400},{"timestamp":1389105000,"date":"2014-01-07","index":4258,"close":45.34,"high":46.45,"low":44.63,"open":46.44,"volume":4122700}]},{"date":"2013-09-24","estimated":0.57,"reported":0.62,"pre":[{"timestamp":1378733400,"date":"2013-09-09","index":4175,"close":51.35,"high":51.48,"low":50.73,"open":51.31,"volume":1077500},{"timestamp":1378819800,"date":"2013-09-10","index":4176,"close":52.05,"high":52.27,"low":51.54,"open":51.73,"volume":1305700},{"timestamp":1378906200,"date":"2013-09-11","index":4177,"close":51.76,"high":52.25,"low":51.73,"open":52.16,"volume":954600},{"timestamp":1378992600,"date":"2013-09-12","index":4178,"close":51.12,"high":51.78,"low":50.94,"open":51.62,"volume":821900},{"timestamp":1379079000,"date":"2013-09-13","index":4179,"close":51.08,"high":51.44,"low":51.04,"open":51.24,"volume":554600},{"timestamp":1379338200,"date":"2013-09-16","index":4180,"close":50.92,"high":51.81,"low":50.78,"open":51.72,"volume":1108900},{"timestamp":1379424600,"date":"2013-09-17","index":4181,"close":50.98,"high":51.2,"low":50.64,"open":50.89,"volume":1062400},{"timestamp":1379511000,"date":"2013-09-18","index":4182,"close":51.13,"high":51.35,"low":50.31,"open":51.07,"volume":1754100},{"timestamp":1379597400,"date":"2013-09-19","index":4183,"close":51.25,"high":51.55,"low":51.18,"open":51.32,"volume":1378800},{"timestamp":1379683800,"date":"2013-09-20","index":4184,"close":51.19,"high":51.88,"low":51.05,"open":51.4,"volume":1855400},{"timestamp":1379943000,"date":"2013-09-23","index":4185,"close":50.01,"high":51.4,"low":49.99,"open":51.21,"volume":2398900}],"post":[{"timestamp":1380029400,"date":"2013-09-24","index":4186,"close":51.79,"high":52.47,"low":50.21,"open":52,"volume":4687400},{"timestamp":1380115800,"date":"2013-09-25","index":4187,"close":49.8,"high":51.12,"low":49.64,"open":51.06,"volume":2114000},{"timestamp":1380202200,"date":"2013-09-26","index":4188,"close":49.49,"high":50.02,"low":49.2,"open":49.8,"volume":1527400},{"timestamp":1380288600,"date":"2013-09-27","index":4189,"close":49.22,"high":49.52,"low":49.04,"open":49.23,"volume":814600},{"timestamp":1380547800,"date":"2013-09-30","index":4190,"close":48.47,"high":48.81,"low":48.31,"open":48.78,"volume":1871900},{"timestamp":1380634200,"date":"2013-10-01","index":4191,"close":48.8,"high":49.15,"low":48.47,"open":48.57,"volume":1127100},{"timestamp":1380720600,"date":"2013-10-02","index":4192,"close":48.85,"high":48.85,"low":47.46,"open":48.3,"volume":1538100},{"timestamp":1380807000,"date":"2013-10-03","index":4193,"close":48.04,"high":49.05,"low":47.88,"open":48.85,"volume":1206200},{"timestamp":1380893400,"date":"2013-10-04","index":4194,"close":48.31,"high":48.5,"low":47.56,"open":47.98,"volume":1220500},{"timestamp":1381152600,"date":"2013-10-07","index":4195,"close":48.28,"high":49.37,"low":48.28,"open":48.48,"volume":2227900},{"timestamp":1381239000,"date":"2013-10-08","index":4196,"close":46.42,"high":48.44,"low":46.39,"open":48.28,"volume":2417800}]},{"date":"2013-06-21","estimated":0.58,"reported":0.64,"pre":[{"timestamp":1370525400,"date":"2013-06-06","index":4110,"close":46.53,"high":46.55,"low":45.37,"open":45.59,"volume":1326300},{"timestamp":1370611800,"date":"2013-06-07","index":4111,"close":47.2,"high":47.24,"low":46.69,"open":46.89,"volume":1337100},{"timestamp":1370871000,"date":"2013-06-10","index":4112,"close":47.09,"high":47.45,"low":46.7,"open":47.2,"volume":1458400},{"timestamp":1370957400,"date":"2013-06-11","index":4113,"close":46.6,"high":46.77,"low":46.08,"open":46.61,"volume":1086800},{"timestamp":1371043800,"date":"2013-06-12","index":4114,"close":45.88,"high":47.1,"low":45.85,"open":46.96,"volume":782900},{"timestamp":1371130200,"date":"2013-06-13","index":4115,"close":46.99,"high":47.09,"low":45.78,"open":45.85,"volume":993300},{"timestamp":1371216600,"date":"2013-06-14","index":4116,"close":46.41,"high":47.31,"low":46.37,"open":46.82,"volume":1145100},{"timestamp":1371475800,"date":"2013-06-17","index":4117,"close":47.12,"high":47.33,"low":46.69,"open":46.88,"volume":1118600},{"timestamp":1371562200,"date":"2013-06-18","index":4118,"close":48.21,"high":48.3,"low":46.81,"open":47.18,"volume":1120800},{"timestamp":1371648600,"date":"2013-06-19","index":4119,"close":47.47,"high":48.41,"low":47.44,"open":48.22,"volume":1211200},{"timestamp":1371735000,"date":"2013-06-20","index":4120,"close":44.57,"high":47.19,"low":44.25,"open":47.07,"volume":3445300}],"post":[{"timestamp":1371821400,"date":"2013-06-21","index":4121,"close":44.59,"high":48.1,"low":42.21,"open":47.6,"volume":8563100},{"timestamp":1372080600,"date":"2013-06-24","index":4122,"close":43.99,"high":44.71,"low":43.42,"open":44,"volume":2270500},{"timestamp":1372167000,"date":"2013-06-25","index":4123,"close":44.36,"high":44.74,"low":44.04,"open":44.37,"volume":1714400},{"timestamp":1372253400,"date":"2013-06-26","index":4124,"close":45.89,"high":45.98,"low":44.87,"open":44.94,"volume":2229600},{"timestamp":1372339800,"date":"2013-06-27","index":4125,"close":46.7,"high":46.84,"low":46.22,"open":46.26,"volume":1482400},{"timestamp":1372426200,"date":"2013-06-28","index":4126,"close":46.16,"high":46.89,"low":46.16,"open":46.6,"volume":2662400},{"timestamp":1372685400,"date":"2013-07-01","index":4127,"close":46.69,"high":47.14,"low":46.27,"open":46.66,"volume":1324600},{"timestamp":1372771800,"date":"2013-07-02","index":4128,"close":46.52,"high":47.24,"low":46.28,"open":46.66,"volume":837100},{"timestamp":1372858200,"date":"2013-07-03","index":4129,"close":46.8,"high":46.99,"low":46.28,"open":46.37,"volume":481800},{"timestamp":1373031000,"date":"2013-07-05","index":4130,"close":47.33,"high":47.48,"low":46.65,"open":47.16,"volume":578000},{"timestamp":1373290200,"date":"2013-07-08","index":4131,"close":48.08,"high":48.64,"low":47.79,"open":47.84,"volume":1274900}]},{"date":"2013-04-10","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1364218200,"date":"2013-03-25","index":4059,"close":40.31,"high":40.66,"low":40.21,"open":40.5,"volume":807100},{"timestamp":1364304600,"date":"2013-03-26","index":4060,"close":40.84,"high":40.87,"low":40.33,"open":40.46,"volume":927900},{"timestamp":1364391000,"date":"2013-03-27","index":4061,"close":41.12,"high":41.16,"low":40.4,"open":40.63,"volume":885100},{"timestamp":1364477400,"date":"2013-03-28","index":4062,"close":41.7,"high":41.72,"low":41.04,"open":41.14,"volume":1658000},{"timestamp":1364823000,"date":"2013-04-01","index":4063,"close":41.18,"high":41.84,"low":40.94,"open":41.67,"volume":1468800},{"timestamp":1364909400,"date":"2013-04-02","index":4064,"close":41.49,"high":41.81,"low":41.3,"open":41.5,"volume":1500300},{"timestamp":1364995800,"date":"2013-04-03","index":4065,"close":40.7,"high":42.45,"low":40.7,"open":42,"volume":2685600},{"timestamp":1365082200,"date":"2013-04-04","index":4066,"close":41.11,"high":41.11,"low":40.48,"open":40.53,"volume":1160000},{"timestamp":1365168600,"date":"2013-04-05","index":4067,"close":41.35,"high":41.43,"low":40.34,"open":40.59,"volume":1079100},{"timestamp":1365427800,"date":"2013-04-08","index":4068,"close":42.38,"high":42.45,"low":41.37,"open":41.37,"volume":1486100},{"timestamp":1365514200,"date":"2013-04-09","index":4069,"close":41.68,"high":42.79,"low":41.6,"open":42.56,"volume":2023000}],"post":[{"timestamp":1365600600,"date":"2013-04-10","index":4070,"close":43.31,"high":43.42,"low":41.75,"open":42.07,"volume":3658400},{"timestamp":1365687000,"date":"2013-04-11","index":4071,"close":45.2,"high":45.28,"low":43.72,"open":43.72,"volume":2923600},{"timestamp":1365773400,"date":"2013-04-12","index":4072,"close":43.99,"high":44.53,"low":43.59,"open":44.53,"volume":2763000},{"timestamp":1366032600,"date":"2013-04-15","index":4073,"close":42.09,"high":43.91,"low":42.09,"open":43.85,"volume":2683500},{"timestamp":1366119000,"date":"2013-04-16","index":4074,"close":42.45,"high":42.72,"low":42.1,"open":42.48,"volume":2820600},{"timestamp":1366205400,"date":"2013-04-17","index":4075,"close":41.53,"high":42.03,"low":40.52,"open":42.03,"volume":4117500},{"timestamp":1366291800,"date":"2013-04-18","index":4076,"close":41.17,"high":41.92,"low":40.68,"open":41.73,"volume":2312600},{"timestamp":1366378200,"date":"2013-04-19","index":4077,"close":42.76,"high":42.79,"low":40.93,"open":41.37,"volume":3388000},{"timestamp":1366637400,"date":"2013-04-22","index":4078,"close":43.39,"high":43.43,"low":42.48,"open":42.88,"volume":1938800},{"timestamp":1366723800,"date":"2013-04-23","index":4079,"close":44.1,"high":44.17,"low":43.5,"open":43.73,"volume":1715000},{"timestamp":1366810200,"date":"2013-04-24","index":4080,"close":44.49,"high":44.61,"low":43.96,"open":44.29,"volume":1267300}]},{"date":"2012-12-20","estimated":0.39,"reported":0.41,"pre":[{"timestamp":1354717800,"date":"2012-12-05","index":3985,"close":35.39,"high":35.96,"low":34.58,"open":35.86,"volume":2000700},{"timestamp":1354804200,"date":"2012-12-06","index":3986,"close":35.9,"high":36.05,"low":35.32,"open":35.39,"volume":985900},{"timestamp":1354890600,"date":"2012-12-07","index":3987,"close":36.24,"high":36.49,"low":35.64,"open":36.17,"volume":1914300},{"timestamp":1355149800,"date":"2012-12-10","index":3988,"close":36.24,"high":36.51,"low":36,"open":36.16,"volume":1452600},{"timestamp":1355236200,"date":"2012-12-11","index":3989,"close":35.57,"high":36.48,"low":35.37,"open":36.41,"volume":2485700},{"timestamp":1355322600,"date":"2012-12-12","index":3990,"close":35.26,"high":35.97,"low":35.01,"open":35.82,"volume":2355600},{"timestamp":1355409000,"date":"2012-12-13","index":3991,"close":35.15,"high":35.48,"low":34.99,"open":35.25,"volume":1507700},{"timestamp":1355495400,"date":"2012-12-14","index":3992,"close":35.07,"high":35.28,"low":34.88,"open":34.95,"volume":1677600},{"timestamp":1355754600,"date":"2012-12-17","index":3993,"close":34.82,"high":35.1,"low":34.21,"open":35.1,"volume":2397300},{"timestamp":1355841000,"date":"2012-12-18","index":3994,"close":35.12,"high":35.49,"low":34.81,"open":34.97,"volume":2917500},{"timestamp":1355927400,"date":"2012-12-19","index":3995,"close":34.84,"high":35.34,"low":34.76,"open":35.16,"volume":3180800}],"post":[{"timestamp":1356013800,"date":"2012-12-20","index":3996,"close":37.97,"high":38.24,"low":36.55,"open":36.78,"volume":7088500},{"timestamp":1356100200,"date":"2012-12-21","index":3997,"close":37.79,"high":37.88,"low":37.19,"open":37.6,"volume":3112100},{"timestamp":1356359400,"date":"2012-12-24","index":3998,"close":37.5,"high":37.56,"low":37,"open":37.41,"volume":1764000},{"timestamp":1356532200,"date":"2012-12-26","index":3999,"close":37.46,"high":37.99,"low":37.06,"open":37.47,"volume":2586400},{"timestamp":1356618600,"date":"2012-12-27","index":4000,"close":37.29,"high":37.6,"low":37.03,"open":37.46,"volume":2018800},{"timestamp":1356705000,"date":"2012-12-28","index":4001,"close":36.69,"high":37.04,"low":36.6,"open":37.01,"volume":1704700},{"timestamp":1356964200,"date":"2012-12-31","index":4002,"close":37.54,"high":37.61,"low":36.41,"open":36.57,"volume":2183700},{"timestamp":1357137000,"date":"2013-01-02","index":4003,"close":37.72,"high":38.32,"low":37.38,"open":38.2,"volume":2597600},{"timestamp":1357223400,"date":"2013-01-03","index":4004,"close":37.94,"high":38.31,"low":37.52,"open":37.82,"volume":2118900},{"timestamp":1357309800,"date":"2013-01-04","index":4005,"close":37.86,"high":38.22,"low":36.95,"open":37.91,"volume":2194800},{"timestamp":1357569000,"date":"2013-01-07","index":4006,"close":37.21,"high":37.75,"low":37.14,"open":37.57,"volume":1522600}]},{"date":"2012-09-20","estimated":0.52,"reported":0.48,"pre":[{"timestamp":1346851800,"date":"2012-09-05","index":3923,"close":31.62,"high":31.63,"low":30.42,"open":30.62,"volume":2076900},{"timestamp":1346938200,"date":"2012-09-06","index":3924,"close":32.76,"high":32.77,"low":31.75,"open":31.87,"volume":2923300},{"timestamp":1347024600,"date":"2012-09-07","index":3925,"close":32.24,"high":33.28,"low":32.23,"open":32.78,"volume":2260300},{"timestamp":1347283800,"date":"2012-09-10","index":3926,"close":32.22,"high":32.58,"low":32.18,"open":32.31,"volume":1912400},{"timestamp":1347370200,"date":"2012-09-11","index":3927,"close":32.21,"high":32.56,"low":32.12,"open":32.21,"volume":1403300},{"timestamp":1347456600,"date":"2012-09-12","index":3928,"close":32.73,"high":32.77,"low":32.23,"open":32.35,"volume":2137800},{"timestamp":1347543000,"date":"2012-09-13","index":3929,"close":33.34,"high":33.38,"low":32.44,"open":32.74,"volume":1249800},{"timestamp":1347629400,"date":"2012-09-14","index":3930,"close":32.34,"high":33.27,"low":32.08,"open":33.27,"volume":2972200},{"timestamp":1347888600,"date":"2012-09-17","index":3931,"close":31.93,"high":32.29,"low":31.72,"open":32.25,"volume":2147700},{"timestamp":1347975000,"date":"2012-09-18","index":3932,"close":31.36,"high":31.92,"low":31.2,"open":31.86,"volume":2553600},{"timestamp":1348061400,"date":"2012-09-19","index":3933,"close":31.97,"high":32.09,"low":31.38,"open":31.51,"volume":2619200}],"post":[{"timestamp":1348147800,"date":"2012-09-20","index":3934,"close":29.96,"high":31.19,"low":29.38,"open":31.16,"volume":6454500},{"timestamp":1348234200,"date":"2012-09-21","index":3935,"close":29.28,"high":30.15,"low":29.22,"open":30.06,"volume":3485900},{"timestamp":1348493400,"date":"2012-09-24","index":3936,"close":28.95,"high":29.34,"low":28.87,"open":29.02,"volume":2023200},{"timestamp":1348579800,"date":"2012-09-25","index":3937,"close":28.45,"high":29.32,"low":28.45,"open":29,"volume":2434400},{"timestamp":1348666200,"date":"2012-09-26","index":3938,"close":28.4,"high":28.62,"low":28.1,"open":28.4,"volume":1530500},{"timestamp":1348752600,"date":"2012-09-27","index":3939,"close":28.38,"high":28.59,"low":28.21,"open":28.44,"volume":1165600},{"timestamp":1348839000,"date":"2012-09-28","index":3940,"close":28.3,"high":28.38,"low":28.04,"open":28.21,"volume":1741200},{"timestamp":1349098200,"date":"2012-10-01","index":3941,"close":28.42,"high":28.91,"low":28.35,"open":28.36,"volume":1869100},{"timestamp":1349184600,"date":"2012-10-02","index":3942,"close":28.68,"high":28.92,"low":28.33,"open":28.47,"volume":2302900},{"timestamp":1349271000,"date":"2012-10-03","index":3943,"close":28.32,"high":28.82,"low":28.29,"open":28.71,"volume":1334800},{"timestamp":1349357400,"date":"2012-10-04","index":3944,"close":28.85,"high":29.03,"low":28.39,"open":28.51,"volume":1848300}]},{"date":"2012-06-21","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1338989400,"date":"2012-06-06","index":3860,"close":28.46,"high":28.46,"low":27.8,"open":27.84,"volume":1086400},{"timestamp":1339075800,"date":"2012-06-07","index":3861,"close":27.86,"high":28.88,"low":27.81,"open":28.84,"volume":1796500},{"timestamp":1339162200,"date":"2012-06-08","index":3862,"close":28.15,"high":28.24,"low":27.46,"open":27.72,"volume":3142600},{"timestamp":1339421400,"date":"2012-06-11","index":3863,"close":27.47,"high":28.47,"low":27.39,"open":28.47,"volume":2638200},{"timestamp":1339507800,"date":"2012-06-12","index":3864,"close":27.5,"high":27.75,"low":26.85,"open":27.59,"volume":2180400},{"timestamp":1339594200,"date":"2012-06-13","index":3865,"close":26.92,"high":27.51,"low":26.83,"open":27.38,"volume":1492600},{"timestamp":1339680600,"date":"2012-06-14","index":3866,"close":27.34,"high":27.52,"low":26.89,"open":27.03,"volume":1438100},{"timestamp":1339767000,"date":"2012-06-15","index":3867,"close":27.68,"high":27.85,"low":27.37,"open":27.51,"volume":2378900},{"timestamp":1340026200,"date":"2012-06-18","index":3868,"close":27.63,"high":27.76,"low":27.04,"open":27.43,"volume":1858800},{"timestamp":1340112600,"date":"2012-06-19","index":3869,"close":28.52,"high":28.71,"low":27.68,"open":27.68,"volume":2211600},{"timestamp":1340199000,"date":"2012-06-20","index":3870,"close":27.9,"high":28.59,"low":27.89,"open":28.49,"volume":2250900}],"post":[{"timestamp":1340285400,"date":"2012-06-21","index":3871,"close":25.88,"high":26.79,"low":25.76,"open":26.08,"volume":6993800},{"timestamp":1340371800,"date":"2012-06-22","index":3872,"close":25.73,"high":26.01,"low":25.47,"open":25.76,"volume":4236100},{"timestamp":1340631000,"date":"2012-06-25","index":3873,"close":25.34,"high":25.67,"low":25.21,"open":25.5,"volume":2853400},{"timestamp":1340717400,"date":"2012-06-26","index":3874,"close":25.49,"high":25.73,"low":25.23,"open":25.34,"volume":2784900},{"timestamp":1340803800,"date":"2012-06-27","index":3875,"close":25.38,"high":25.63,"low":25.22,"open":25.52,"volume":3135100},{"timestamp":1340890200,"date":"2012-06-28","index":3876,"close":25.22,"high":25.41,"low":24.83,"open":25.39,"volume":4069600},{"timestamp":1340976600,"date":"2012-06-29","index":3877,"close":25.94,"high":26.18,"low":25.8,"open":25.99,"volume":4651700},{"timestamp":1341235800,"date":"2012-07-02","index":3878,"close":26.1,"high":26.19,"low":25.79,"open":26.05,"volume":2921600},{"timestamp":1341322200,"date":"2012-07-03","index":3879,"close":26.33,"high":26.49,"low":26.03,"open":26.27,"volume":2896700},{"timestamp":1341495000,"date":"2012-07-05","index":3880,"close":26.79,"high":26.97,"low":26.17,"open":26.37,"volume":2627500},{"timestamp":1341581400,"date":"2012-07-06","index":3881,"close":26.54,"high":26.7,"low":26.32,"open":26.54,"volume":2218300}]},{"date":"2012-04-05","estimated":0.4,"reported":0.41,"pre":[{"timestamp":1332336600,"date":"2012-03-21","index":3807,"close":34.46,"high":34.69,"low":34.19,"open":34.53,"volume":979600},{"timestamp":1332423000,"date":"2012-03-22","index":3808,"close":34.22,"high":34.59,"low":34.1,"open":34.25,"volume":875000},{"timestamp":1332509400,"date":"2012-03-23","index":3809,"close":34.15,"high":34.33,"low":33.65,"open":34.23,"volume":1312900},{"timestamp":1332768600,"date":"2012-03-26","index":3810,"close":34.98,"high":34.98,"low":34.21,"open":34.42,"volume":1165400},{"timestamp":1332855000,"date":"2012-03-27","index":3811,"close":34.8,"high":35.17,"low":34.76,"open":35,"volume":1027200},{"timestamp":1332941400,"date":"2012-03-28","index":3812,"close":34.17,"high":34.87,"low":34,"open":34.77,"volume":963600},{"timestamp":1333027800,"date":"2012-03-29","index":3813,"close":34.19,"high":34.27,"low":33.69,"open":33.85,"volume":1016600},{"timestamp":1333114200,"date":"2012-03-30","index":3814,"close":34.65,"high":34.82,"low":34.03,"open":34.32,"volume":1603800},{"timestamp":1333373400,"date":"2012-04-02","index":3815,"close":34.5,"high":34.99,"low":34.37,"open":34.53,"volume":2519800},{"timestamp":1333459800,"date":"2012-04-03","index":3816,"close":34.63,"high":34.93,"low":34.32,"open":34.44,"volume":1292100},{"timestamp":1333546200,"date":"2012-04-04","index":3817,"close":34.92,"high":35.13,"low":34.3,"open":34.3,"volume":1746600}],"post":[{"timestamp":1333632600,"date":"2012-04-05","index":3818,"close":33.23,"high":34.48,"low":33.11,"open":33.96,"volume":4465400},{"timestamp":1333978200,"date":"2012-04-09","index":3819,"close":32.78,"high":33,"low":32.29,"open":32.75,"volume":2461100},{"timestamp":1334064600,"date":"2012-04-10","index":3820,"close":31.36,"high":32.32,"low":31.35,"open":32.22,"volume":3312900},{"timestamp":1334151000,"date":"2012-04-11","index":3821,"close":31.74,"high":31.85,"low":31.38,"open":31.46,"volume":2223400},{"timestamp":1334237400,"date":"2012-04-12","index":3822,"close":31.81,"high":31.94,"low":31.56,"open":31.73,"volume":2021900},{"timestamp":1334323800,"date":"2012-04-13","index":3823,"close":31.31,"high":31.9,"low":31.24,"open":31.72,"volume":1754600},{"timestamp":1334583000,"date":"2012-04-16","index":3824,"close":31.63,"high":31.84,"low":31.12,"open":31.47,"volume":1156200},{"timestamp":1334669400,"date":"2012-04-17","index":3825,"close":32.24,"high":32.39,"low":31.65,"open":31.83,"volume":1504700},{"timestamp":1334755800,"date":"2012-04-18","index":3826,"close":31.74,"high":32.26,"low":31.71,"open":32.15,"volume":1429900},{"timestamp":1334842200,"date":"2012-04-19","index":3827,"close":31.26,"high":31.89,"low":30.89,"open":31.74,"volume":1558500},{"timestamp":1334928600,"date":"2012-04-20","index":3828,"close":31.49,"high":31.58,"low":31.11,"open":31.35,"volume":1494500}]},{"date":"2011-12-21","estimated":0.38,"reported":0.36,"pre":[{"timestamp":1323181800,"date":"2011-12-06","index":3735,"close":31.33,"high":31.54,"low":30.98,"open":31.3,"volume":2184000},{"timestamp":1323268200,"date":"2011-12-07","index":3736,"close":31.29,"high":31.56,"low":30.81,"open":31.07,"volume":2315400},{"timestamp":1323354600,"date":"2011-12-08","index":3737,"close":30.63,"high":31.26,"low":30.49,"open":31.13,"volume":1860200},{"timestamp":1323441000,"date":"2011-12-09","index":3738,"close":31.15,"high":31.3,"low":30.59,"open":30.69,"volume":2432100},{"timestamp":1323700200,"date":"2011-12-12","index":3739,"close":30.99,"high":31.24,"low":30.6,"open":30.94,"volume":1555800},{"timestamp":1323786600,"date":"2011-12-13","index":3740,"close":30.43,"high":31.38,"low":30.21,"open":31.15,"volume":1285500},{"timestamp":1323873000,"date":"2011-12-14","index":3741,"close":29.82,"high":30.4,"low":29.8,"open":30.26,"volume":1522800},{"timestamp":1323959400,"date":"2011-12-15","index":3742,"close":30.05,"high":30.54,"low":30.01,"open":30.3,"volume":3014800},{"timestamp":1324045800,"date":"2011-12-16","index":3743,"close":30.36,"high":30.54,"low":30.1,"open":30.27,"volume":2721900},{"timestamp":1324305000,"date":"2011-12-19","index":3744,"close":30.14,"high":31.13,"low":30.02,"open":30.64,"volume":2095200},{"timestamp":1324391400,"date":"2011-12-20","index":3745,"close":31.07,"high":31.27,"low":30.63,"open":30.72,"volume":2378600}],"post":[{"timestamp":1324477800,"date":"2011-12-21","index":3746,"close":29.35,"high":29.9,"low":28.53,"open":29.88,"volume":5988400},{"timestamp":1324564200,"date":"2011-12-22","index":3747,"close":29.79,"high":29.88,"low":29.29,"open":29.29,"volume":2200100},{"timestamp":1324650600,"date":"2011-12-23","index":3748,"close":30.3,"high":30.31,"low":29.75,"open":29.81,"volume":1336900},{"timestamp":1324996200,"date":"2011-12-27","index":3749,"close":30.2,"high":30.35,"low":30.12,"open":30.26,"volume":968400},{"timestamp":1325082600,"date":"2011-12-28","index":3750,"close":30.04,"high":30.2,"low":29.69,"open":30.15,"volume":1728000},{"timestamp":1325169000,"date":"2011-12-29","index":3751,"close":30.82,"high":30.91,"low":30.14,"open":30.17,"volume":1279800},{"timestamp":1325255400,"date":"2011-12-30","index":3752,"close":30.48,"high":30.95,"low":30.27,"open":30.67,"volume":1130200},{"timestamp":1325601000,"date":"2012-01-03","index":3753,"close":30.52,"high":31.13,"low":30.39,"open":30.82,"volume":2380200},{"timestamp":1325687400,"date":"2012-01-04","index":3754,"close":30.72,"high":30.92,"low":30.32,"open":30.44,"volume":1465900},{"timestamp":1325773800,"date":"2012-01-05","index":3755,"close":30.91,"high":31.03,"low":29.99,"open":30.54,"volume":2210200},{"timestamp":1325860200,"date":"2012-01-06","index":3756,"close":30.32,"high":30.9,"low":30.29,"open":30.9,"volume":2338600}]},{"date":"2011-09-22","estimated":0.51,"reported":0.49,"pre":[{"timestamp":1315402200,"date":"2011-09-07","index":3672,"close":27.48,"high":27.61,"low":26.66,"open":26.89,"volume":1995800},{"timestamp":1315488600,"date":"2011-09-08","index":3673,"close":26.95,"high":27.56,"low":26.81,"open":27.18,"volume":3074900},{"timestamp":1315575000,"date":"2011-09-09","index":3674,"close":26.32,"high":27.08,"low":25.98,"open":26.67,"volume":3356400},{"timestamp":1315834200,"date":"2011-09-12","index":3675,"close":26.75,"high":26.78,"low":25.88,"open":26.03,"volume":3548900},{"timestamp":1315920600,"date":"2011-09-13","index":3676,"close":26.95,"high":27.18,"low":26.43,"open":26.75,"volume":3137700},{"timestamp":1316007000,"date":"2011-09-14","index":3677,"close":27.71,"high":27.99,"low":26.52,"open":27.13,"volume":3333000},{"timestamp":1316093400,"date":"2011-09-15","index":3678,"close":28.54,"high":28.77,"low":27.69,"open":27.99,"volume":3392400},{"timestamp":1316179800,"date":"2011-09-16","index":3679,"close":29.38,"high":29.79,"low":28.89,"open":28.92,"volume":4573800},{"timestamp":1316439000,"date":"2011-09-19","index":3680,"close":28.72,"high":28.9,"low":28.25,"open":28.71,"volume":3696700},{"timestamp":1316525400,"date":"2011-09-20","index":3681,"close":28.08,"high":29.18,"low":28.06,"open":28.75,"volume":3020400},{"timestamp":1316611800,"date":"2011-09-21","index":3682,"close":27.43,"high":28.39,"low":27.31,"open":28.15,"volume":3150200}],"post":[{"timestamp":1316698200,"date":"2011-09-22","index":3683,"close":24.41,"high":25.99,"low":23.85,"open":25.1,"volume":12819800},{"timestamp":1316784600,"date":"2011-09-23","index":3684,"close":24.12,"high":24.58,"low":24,"open":24.03,"volume":4011500},{"timestamp":1317043800,"date":"2011-09-26","index":3685,"close":25.04,"high":25.08,"low":24.03,"open":24.4,"volume":3255200},{"timestamp":1317130200,"date":"2011-09-27","index":3686,"close":25.56,"high":26.05,"low":25.32,"open":25.84,"volume":3674000},{"timestamp":1317216600,"date":"2011-09-28","index":3687,"close":24.01,"high":25.6,"low":23.91,"open":25.51,"volume":3682200},{"timestamp":1317303000,"date":"2011-09-29","index":3688,"close":24,"high":24.69,"low":23.24,"open":24.57,"volume":4265200},{"timestamp":1317389400,"date":"2011-09-30","index":3689,"close":23.85,"high":24.54,"low":23.63,"open":23.7,"volume":3977100},{"timestamp":1317648600,"date":"2011-10-03","index":3690,"close":23.41,"high":23.94,"low":23.18,"open":23.64,"volume":5520500},{"timestamp":1317735000,"date":"2011-10-04","index":3691,"close":24.28,"high":24.3,"low":22.77,"open":22.86,"volume":3709700},{"timestamp":1317821400,"date":"2011-10-05","index":3692,"close":24.04,"high":24.12,"low":23.37,"open":23.97,"volume":3465700},{"timestamp":1317907800,"date":"2011-10-06","index":3693,"close":25.07,"high":25.08,"low":23.87,"open":23.87,"volume":3211900}]},{"date":"2011-06-22","estimated":0.47,"reported":0.55,"pre":[{"timestamp":1307453400,"date":"2011-06-07","index":3608,"close":27.37,"high":27.75,"low":27.36,"open":27.57,"volume":1581500},{"timestamp":1307539800,"date":"2011-06-08","index":3609,"close":26.62,"high":27.27,"low":26.48,"open":27.27,"volume":3576900},{"timestamp":1307626200,"date":"2011-06-09","index":3610,"close":27.09,"high":27.23,"low":26.52,"open":26.67,"volume":2014500},{"timestamp":1307712600,"date":"2011-06-10","index":3611,"close":26.84,"high":27.03,"low":26.37,"open":26.98,"volume":2746100},{"timestamp":1307971800,"date":"2011-06-13","index":3612,"close":27.01,"high":27.47,"low":26.82,"open":26.91,"volume":2449400},{"timestamp":1308058200,"date":"2011-06-14","index":3613,"close":28.43,"high":28.55,"low":27.26,"open":27.31,"volume":3177500},{"timestamp":1308144600,"date":"2011-06-15","index":3614,"close":27.97,"high":28.39,"low":27.85,"open":28.12,"volume":2236100},{"timestamp":1308231000,"date":"2011-06-16","index":3615,"close":28.76,"high":28.79,"low":27.93,"open":27.94,"volume":3734700},{"timestamp":1308317400,"date":"2011-06-17","index":3616,"close":29.25,"high":29.57,"low":28.96,"open":29.02,"volume":4073500},{"timestamp":1308576600,"date":"2011-06-20","index":3617,"close":29.28,"high":29.5,"low":28.75,"open":29.01,"volume":3002900},{"timestamp":1308663000,"date":"2011-06-21","index":3618,"close":30.52,"high":30.6,"low":28.99,"open":29.29,"volume":4836800}],"post":[{"timestamp":1308749400,"date":"2011-06-22","index":3619,"close":32.66,"high":33.49,"low":32.24,"open":33.15,"volume":9105200},{"timestamp":1308835800,"date":"2011-06-23","index":3620,"close":32.55,"high":32.99,"low":31.87,"open":32.39,"volume":4574200},{"timestamp":1308922200,"date":"2011-06-24","index":3621,"close":31.93,"high":32.61,"low":31.74,"open":32.55,"volume":4570500},{"timestamp":1309181400,"date":"2011-06-27","index":3622,"close":32.19,"high":32.51,"low":31.14,"open":31.53,"volume":2919600},{"timestamp":1309267800,"date":"2011-06-28","index":3623,"close":32.8,"high":33.26,"low":32.3,"open":32.3,"volume":2968200},{"timestamp":1309354200,"date":"2011-06-29","index":3624,"close":32.82,"high":33.62,"low":32.82,"open":32.99,"volume":2957800},{"timestamp":1309440600,"date":"2011-06-30","index":3625,"close":33.07,"high":33.33,"low":32.86,"open":32.97,"volume":2110300},{"timestamp":1309527000,"date":"2011-07-01","index":3626,"close":33.68,"high":33.84,"low":32.68,"open":33.02,"volume":2339300},{"timestamp":1309872600,"date":"2011-07-05","index":3627,"close":33.67,"high":34,"low":33.3,"open":33.64,"volume":1885000},{"timestamp":1309959000,"date":"2011-07-06","index":3628,"close":33.85,"high":34.1,"low":33.65,"open":33.7,"volume":2364400},{"timestamp":1310045400,"date":"2011-07-07","index":3629,"close":34.74,"high":34.81,"low":34.16,"open":34.16,"volume":2815200}]},{"date":"2011-03-31","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1300282200,"date":"2011-03-16","index":3551,"close":32.76,"high":33.1,"low":32.38,"open":32.94,"volume":1647200},{"timestamp":1300368600,"date":"2011-03-17","index":3552,"close":32.84,"high":33.58,"low":32.79,"open":33.3,"volume":1579900},{"timestamp":1300455000,"date":"2011-03-18","index":3553,"close":33.12,"high":33.46,"low":32.65,"open":33.31,"volume":2742700},{"timestamp":1300714200,"date":"2011-03-21","index":3554,"close":33.82,"high":33.95,"low":33.09,"open":33.5,"volume":1308600},{"timestamp":1300800600,"date":"2011-03-22","index":3555,"close":32.63,"high":33.75,"low":32.61,"open":33.75,"volume":2348600},{"timestamp":1300887000,"date":"2011-03-23","index":3556,"close":32.28,"high":32.52,"low":31.47,"open":32.44,"volume":3205800},{"timestamp":1300973400,"date":"2011-03-24","index":3557,"close":32.47,"high":32.71,"low":32.27,"open":32.51,"volume":2969200},{"timestamp":1301059800,"date":"2011-03-25","index":3558,"close":33.01,"high":33.44,"low":32.96,"open":33.21,"volume":2119900},{"timestamp":1301319000,"date":"2011-03-28","index":3559,"close":33,"high":33.48,"low":32.88,"open":33.16,"volume":1596100},{"timestamp":1301405400,"date":"2011-03-29","index":3560,"close":33.95,"high":33.97,"low":32.65,"open":32.94,"volume":2047100},{"timestamp":1301491800,"date":"2011-03-30","index":3561,"close":34.59,"high":34.63,"low":33.55,"open":34.28,"volume":2799400}],"post":[{"timestamp":1301578200,"date":"2011-03-31","index":3562,"close":32.1,"high":33.65,"low":31.85,"open":33.47,"volume":9312500},{"timestamp":1301664600,"date":"2011-04-01","index":3563,"close":32.53,"high":33.08,"low":32.14,"open":32.38,"volume":4239900},{"timestamp":1301923800,"date":"2011-04-04","index":3564,"close":32.02,"high":32.58,"low":31.68,"open":32.58,"volume":2877000},{"timestamp":1302010200,"date":"2011-04-05","index":3565,"close":32.62,"high":33.27,"low":31.83,"open":31.92,"volume":3251700},{"timestamp":1302096600,"date":"2011-04-06","index":3566,"close":32.5,"high":33.21,"low":32.24,"open":32.94,"volume":1753900},{"timestamp":1302183000,"date":"2011-04-07","index":3567,"close":32.3,"high":32.84,"low":32.16,"open":32.33,"volume":1817500},{"timestamp":1302269400,"date":"2011-04-08","index":3568,"close":32.32,"high":32.87,"low":32.11,"open":32.78,"volume":1559500},{"timestamp":1302528600,"date":"2011-04-11","index":3569,"close":31.83,"high":32.54,"low":31.73,"open":32.27,"volume":1519600},{"timestamp":1302615000,"date":"2011-04-12","index":3570,"close":31.87,"high":31.92,"low":30.95,"open":31.6,"volume":3082200},{"timestamp":1302701400,"date":"2011-04-13","index":3571,"close":32.3,"high":32.42,"low":31.81,"open":31.89,"volume":1895800},{"timestamp":1302787800,"date":"2011-04-14","index":3572,"close":32.26,"high":32.29,"low":31.66,"open":31.97,"volume":2135400}]},{"date":"2010-12-21","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1291645800,"date":"2010-12-06","index":3482,"close":34.45,"high":34.55,"low":34.19,"open":34.5,"volume":1499400},{"timestamp":1291732200,"date":"2010-12-07","index":3483,"close":34.53,"high":35.22,"low":34.45,"open":34.9,"volume":1785100},{"timestamp":1291818600,"date":"2010-12-08","index":3484,"close":34.53,"high":34.99,"low":34.37,"open":34.67,"volume":1141300},{"timestamp":1291905000,"date":"2010-12-09","index":3485,"close":34.59,"high":34.74,"low":33.61,"open":34.09,"volume":1714300},{"timestamp":1291991400,"date":"2010-12-10","index":3486,"close":34.52,"high":34.66,"low":34.04,"open":34.61,"volume":1567900},{"timestamp":1292250600,"date":"2010-12-13","index":3487,"close":34.62,"high":34.95,"low":34.27,"open":34.61,"volume":2663600},{"timestamp":1292337000,"date":"2010-12-14","index":3488,"close":34.5,"high":34.79,"low":34.34,"open":34.6,"volume":1596400},{"timestamp":1292423400,"date":"2010-12-15","index":3489,"close":34.74,"high":34.97,"low":34.33,"open":34.5,"volume":1410300},{"timestamp":1292509800,"date":"2010-12-16","index":3490,"close":35.03,"high":35.05,"low":34.58,"open":34.76,"volume":1928200},{"timestamp":1292596200,"date":"2010-12-17","index":3491,"close":35.51,"high":35.52,"low":34.66,"open":34.72,"volume":4121000},{"timestamp":1292855400,"date":"2010-12-20","index":3492,"close":35.9,"high":36,"low":35.17,"open":35.77,"volume":2922700}],"post":[{"timestamp":1292941800,"date":"2010-12-21","index":3493,"close":33.17,"high":34.5,"low":32.2,"open":34.46,"volume":11181300},{"timestamp":1293028200,"date":"2010-12-22","index":3494,"close":32.3,"high":33.18,"low":32.03,"open":33.13,"volume":3897500},{"timestamp":1293114600,"date":"2010-12-23","index":3495,"close":32.59,"high":32.77,"low":32.34,"open":32.34,"volume":2267800},{"timestamp":1293460200,"date":"2010-12-27","index":3496,"close":32.17,"high":32.45,"low":31.84,"open":32.39,"volume":1564100},{"timestamp":1293546600,"date":"2010-12-28","index":3497,"close":31.84,"high":32.29,"low":31.67,"open":32.17,"volume":1396900},{"timestamp":1293633000,"date":"2010-12-29","index":3498,"close":32.36,"high":32.55,"low":31.87,"open":31.93,"volume":1406600},{"timestamp":1293719400,"date":"2010-12-30","index":3499,"close":32.25,"high":32.65,"low":32.19,"open":32.42,"volume":1191500},{"timestamp":1293805800,"date":"2010-12-31","index":3500,"close":31.88,"high":32.19,"low":31.64,"open":32.19,"volume":1154000},{"timestamp":1294065000,"date":"2011-01-03","index":3501,"close":32.4,"high":32.54,"low":31.49,"open":31.87,"volume":2280400},{"timestamp":1294151400,"date":"2011-01-04","index":3502,"close":31.42,"high":32.55,"low":31.32,"open":32.55,"volume":1778700},{"timestamp":1294237800,"date":"2011-01-05","index":3503,"close":32.27,"high":32.29,"low":31.18,"open":31.46,"volume":2455700}]},{"date":"2010-09-22","estimated":0.4,"reported":0.48,"pre":[{"timestamp":1283866200,"date":"2010-09-07","index":3419,"close":21.28,"high":21.63,"low":21.26,"open":21.56,"volume":1085800},{"timestamp":1283952600,"date":"2010-09-08","index":3420,"close":22.28,"high":22.5,"low":21.33,"open":21.39,"volume":3345800},{"timestamp":1284039000,"date":"2010-09-09","index":3421,"close":22.01,"high":22.69,"low":21.84,"open":22.66,"volume":2112800},{"timestamp":1284125400,"date":"2010-09-10","index":3422,"close":22.39,"high":22.43,"low":22.01,"open":22.05,"volume":1406800},{"timestamp":1284384600,"date":"2010-09-13","index":3423,"close":23.11,"high":23.5,"low":22.88,"open":22.97,"volume":2132700},{"timestamp":1284471000,"date":"2010-09-14","index":3424,"close":23.54,"high":23.84,"low":23.09,"open":23.09,"volume":2557100},{"timestamp":1284557400,"date":"2010-09-15","index":3425,"close":23.78,"high":23.81,"low":23.22,"open":23.36,"volume":2165200},{"timestamp":1284643800,"date":"2010-09-16","index":3426,"close":23.48,"high":23.68,"low":23.32,"open":23.68,"volume":1954600},{"timestamp":1284730200,"date":"2010-09-17","index":3427,"close":23.65,"high":23.87,"low":23.06,"open":23.65,"volume":4492500},{"timestamp":1284989400,"date":"2010-09-20","index":3428,"close":23.89,"high":24.8,"low":23.89,"open":24.26,"volume":5795000},{"timestamp":1285075800,"date":"2010-09-21","index":3429,"close":24.12,"high":24.27,"low":23.83,"open":24,"volume":2520500}],"post":[{"timestamp":1285162200,"date":"2010-09-22","index":3430,"close":26.16,"high":26.19,"low":24.93,"open":24.95,"volume":9557200},{"timestamp":1285248600,"date":"2010-09-23","index":3431,"close":26.99,"high":27.18,"low":25.66,"open":25.74,"volume":5778800},{"timestamp":1285335000,"date":"2010-09-24","index":3432,"close":27.35,"high":27.51,"low":26.69,"open":27.04,"volume":3567300},{"timestamp":1285594200,"date":"2010-09-27","index":3433,"close":27.42,"high":27.62,"low":27.2,"open":27.58,"volume":2587600},{"timestamp":1285680600,"date":"2010-09-28","index":3434,"close":27.51,"high":27.63,"low":26.91,"open":27.44,"volume":3400600},{"timestamp":1285767000,"date":"2010-09-29","index":3435,"close":27.68,"high":27.7,"low":27.15,"open":27.28,"volume":3220100},{"timestamp":1285853400,"date":"2010-09-30","index":3436,"close":27.86,"high":27.99,"low":27.5,"open":27.75,"volume":2794600},{"timestamp":1285939800,"date":"2010-10-01","index":3437,"close":27.79,"high":28.22,"low":27.48,"open":27.95,"volume":2605800},{"timestamp":1286199000,"date":"2010-10-04","index":3438,"close":27.73,"high":27.99,"low":27.25,"open":27.65,"volume":4061000},{"timestamp":1286285400,"date":"2010-10-05","index":3439,"close":27.77,"high":28.09,"low":27.51,"open":28,"volume":3690800},{"timestamp":1286371800,"date":"2010-10-06","index":3440,"close":27.86,"high":27.91,"low":27.5,"open":27.68,"volume":3005600}]},{"date":"2010-06-23","estimated":0.33,"reported":0.44,"pre":[{"timestamp":1276003800,"date":"2010-06-08","index":3356,"close":19.63,"high":20.49,"low":19.48,"open":20.24,"volume":4727500},{"timestamp":1276090200,"date":"2010-06-09","index":3357,"close":19.21,"high":20.06,"low":19.07,"open":19.85,"volume":5405400},{"timestamp":1276176600,"date":"2010-06-10","index":3358,"close":19.78,"high":19.85,"low":19.38,"open":19.6,"volume":2215800},{"timestamp":1276263000,"date":"2010-06-11","index":3359,"close":20.04,"high":20.26,"low":19.46,"open":19.49,"volume":2179300},{"timestamp":1276522200,"date":"2010-06-14","index":3360,"close":20.83,"high":21.14,"low":20.22,"open":20.35,"volume":2598100},{"timestamp":1276608600,"date":"2010-06-15","index":3361,"close":21.26,"high":21.33,"low":20.7,"open":20.95,"volume":1589400},{"timestamp":1276695000,"date":"2010-06-16","index":3362,"close":21.6,"high":21.89,"low":20.92,"open":21.08,"volume":4150000},{"timestamp":1276781400,"date":"2010-06-17","index":3363,"close":20.82,"high":21.82,"low":20.61,"open":21.8,"volume":2243300},{"timestamp":1276867800,"date":"2010-06-18","index":3364,"close":20.67,"high":21.08,"low":20.6,"open":20.74,"volume":2244000},{"timestamp":1277127000,"date":"2010-06-21","index":3365,"close":20.37,"high":20.98,"low":20.17,"open":20.96,"volume":2834300},{"timestamp":1277213400,"date":"2010-06-22","index":3366,"close":20,"high":20.81,"low":19.87,"open":20.42,"volume":3621600}],"post":[{"timestamp":1277299800,"date":"2010-06-23","index":3367,"close":21.85,"high":22.04,"low":21.28,"open":21.94,"volume":10311300},{"timestamp":1277386200,"date":"2010-06-24","index":3368,"close":21.34,"high":22,"low":21.12,"open":21.98,"volume":4554500},{"timestamp":1277472600,"date":"2010-06-25","index":3369,"close":21.35,"high":21.93,"low":21.29,"open":21.5,"volume":42565300},{"timestamp":1277731800,"date":"2010-06-28","index":3370,"close":20.93,"high":21.41,"low":20.82,"open":21.27,"volume":5636500},{"timestamp":1277818200,"date":"2010-06-29","index":3371,"close":19.94,"high":20.63,"low":19.69,"open":20.51,"volume":4434500},{"timestamp":1277904600,"date":"2010-06-30","index":3372,"close":19.9,"high":20.46,"low":19.76,"open":19.93,"volume":3724400},{"timestamp":1277991000,"date":"2010-07-01","index":3373,"close":20.18,"high":20.31,"low":19.54,"open":19.95,"volume":4564000},{"timestamp":1278077400,"date":"2010-07-02","index":3374,"close":19.76,"high":20.39,"low":19.65,"open":20.29,"volume":2977300},{"timestamp":1278423000,"date":"2010-07-06","index":3375,"close":19.42,"high":20.22,"low":19.18,"open":20.11,"volume":2974400},{"timestamp":1278509400,"date":"2010-07-07","index":3376,"close":20.15,"high":20.16,"low":19.42,"open":19.44,"volume":2481800},{"timestamp":1278595800,"date":"2010-07-08","index":3377,"close":19.29,"high":20.59,"low":19.05,"open":20.31,"volume":6650000}]},{"date":"2010-04-01","estimated":0.25,"reported":0.33,"pre":[{"timestamp":1268832600,"date":"2010-03-17","index":3299,"close":24.21,"high":24.37,"low":23.39,"open":23.5,"volume":2105500},{"timestamp":1268919000,"date":"2010-03-18","index":3300,"close":23.88,"high":24.24,"low":23.67,"open":24.09,"volume":1117900},{"timestamp":1269005400,"date":"2010-03-19","index":3301,"close":23.64,"high":24.08,"low":23.41,"open":23.64,"volume":1355800},{"timestamp":1269264600,"date":"2010-03-22","index":3302,"close":24.01,"high":24.2,"low":23.27,"open":23.4,"volume":1425400},{"timestamp":1269351000,"date":"2010-03-23","index":3303,"close":24.73,"high":24.74,"low":23.88,"open":24.02,"volume":1572400},{"timestamp":1269437400,"date":"2010-03-24","index":3304,"close":24.45,"high":24.91,"low":24.36,"open":24.61,"volume":1572000},{"timestamp":1269523800,"date":"2010-03-25","index":3305,"close":24.51,"high":24.95,"low":24.45,"open":24.59,"volume":1288000},{"timestamp":1269610200,"date":"2010-03-26","index":3306,"close":25.01,"high":25.15,"low":24.62,"open":24.69,"volume":1667900},{"timestamp":1269869400,"date":"2010-03-29","index":3307,"close":25.78,"high":25.91,"low":25.01,"open":25.04,"volume":3630000},{"timestamp":1269955800,"date":"2010-03-30","index":3308,"close":25.91,"high":26.09,"low":25.65,"open":25.75,"volume":2104900},{"timestamp":1270042200,"date":"2010-03-31","index":3309,"close":25.12,"high":26,"low":25.08,"open":25.89,"volume":3183400}],"post":[{"timestamp":1270128600,"date":"2010-04-01","index":3310,"close":26.08,"high":26.35,"low":25.4,"open":26.12,"volume":5458700},{"timestamp":1270474200,"date":"2010-04-05","index":3311,"close":25.71,"high":26.25,"low":25.53,"open":26.25,"volume":2559700},{"timestamp":1270560600,"date":"2010-04-06","index":3312,"close":25.46,"high":25.6,"low":25.09,"open":25.5,"volume":2966800},{"timestamp":1270647000,"date":"2010-04-07","index":3313,"close":24.97,"high":25.53,"low":24.74,"open":25.31,"volume":3520900},{"timestamp":1270733400,"date":"2010-04-08","index":3314,"close":24.68,"high":24.92,"low":24.52,"open":24.89,"volume":2719800},{"timestamp":1270819800,"date":"2010-04-09","index":3315,"close":24.63,"high":24.75,"low":24.3,"open":24.75,"volume":1532400},{"timestamp":1271079000,"date":"2010-04-12","index":3316,"close":24.33,"high":24.58,"low":24.07,"open":24.56,"volume":2284500},{"timestamp":1271165400,"date":"2010-04-13","index":3317,"close":24.59,"high":24.63,"low":24.12,"open":24.26,"volume":1916100},{"timestamp":1271251800,"date":"2010-04-14","index":3318,"close":25.78,"high":25.78,"low":24.53,"open":24.75,"volume":2583500},{"timestamp":1271338200,"date":"2010-04-15","index":3319,"close":25.67,"high":25.86,"low":25.51,"open":25.63,"volume":1826400},{"timestamp":1271424600,"date":"2010-04-16","index":3320,"close":25.19,"high":25.64,"low":24.98,"open":25.57,"volume":1691800}]},{"date":"2009-12-18","estimated":0.16,"reported":0.33,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":3229,"close":19.63,"high":20.26,"low":19.6,"open":20.11,"volume":1666500},{"timestamp":1259937000,"date":"2009-12-04","index":3230,"close":19.97,"high":20.45,"low":19.68,"open":19.91,"volume":1493800},{"timestamp":1260196200,"date":"2009-12-07","index":3231,"close":20.3,"high":20.5,"low":19.92,"open":19.92,"volume":1766100},{"timestamp":1260282600,"date":"2009-12-08","index":3232,"close":20.34,"high":20.4,"low":19.9,"open":20.28,"volume":1800100},{"timestamp":1260369000,"date":"2009-12-09","index":3233,"close":20.31,"high":20.38,"low":19.92,"open":20.35,"volume":1511500},{"timestamp":1260455400,"date":"2009-12-10","index":3234,"close":20.6,"high":20.87,"low":20.35,"open":20.45,"volume":1874700},{"timestamp":1260541800,"date":"2009-12-11","index":3235,"close":20.99,"high":21.1,"low":20.61,"open":20.78,"volume":2429100},{"timestamp":1260801000,"date":"2009-12-14","index":3236,"close":21.49,"high":21.72,"low":21.05,"open":21.2,"volume":3176800},{"timestamp":1260887400,"date":"2009-12-15","index":3237,"close":21.17,"high":21.51,"low":21.07,"open":21.48,"volume":2388800},{"timestamp":1260973800,"date":"2009-12-16","index":3238,"close":21.77,"high":21.83,"low":21.25,"open":21.27,"volume":2049000},{"timestamp":1261060200,"date":"2009-12-17","index":3239,"close":21.82,"high":21.96,"low":21.47,"open":21.59,"volume":2714900}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":3240,"close":23.35,"high":23.4,"low":22.27,"open":23.06,"volume":7724400},{"timestamp":1261405800,"date":"2009-12-21","index":3241,"close":24.03,"high":24.16,"low":23.51,"open":23.59,"volume":2970100},{"timestamp":1261492200,"date":"2009-12-22","index":3242,"close":23.99,"high":24.25,"low":23.96,"open":24.08,"volume":1818600},{"timestamp":1261578600,"date":"2009-12-23","index":3243,"close":24.25,"high":24.3,"low":23.79,"open":24.06,"volume":1528200},{"timestamp":1261665000,"date":"2009-12-24","index":3244,"close":24.23,"high":24.42,"low":24.03,"open":24.24,"volume":577900},{"timestamp":1262010600,"date":"2009-12-28","index":3245,"close":24.5,"high":24.71,"low":24.25,"open":24.3,"volume":1728400},{"timestamp":1262097000,"date":"2009-12-29","index":3246,"close":24.4,"high":24.63,"low":24.35,"open":24.54,"volume":867100},{"timestamp":1262183400,"date":"2009-12-30","index":3247,"close":24.46,"high":24.58,"low":24.22,"open":24.46,"volume":968900},{"timestamp":1262269800,"date":"2009-12-31","index":3248,"close":24.25,"high":24.75,"low":24.25,"open":24.49,"volume":1214400},{"timestamp":1262615400,"date":"2010-01-04","index":3249,"close":23.98,"high":24.48,"low":23.87,"open":24.48,"volume":2122800},{"timestamp":1262701800,"date":"2010-01-05","index":3250,"close":24.12,"high":24.12,"low":23.6,"open":24.03,"volume":1689300}]},{"date":"2009-09-22","estimated":0.18,"reported":0.46,"pre":[{"timestamp":1252071000,"date":"2009-09-04","index":3167,"close":17.28,"high":17.5,"low":17.08,"open":17.21,"volume":1088400},{"timestamp":1252416600,"date":"2009-09-08","index":3168,"close":17.71,"high":17.71,"low":17.39,"open":17.49,"volume":1811800},{"timestamp":1252503000,"date":"2009-09-09","index":3169,"close":17.89,"high":18.11,"low":17.54,"open":17.67,"volume":1575500},{"timestamp":1252589400,"date":"2009-09-10","index":3170,"close":18.07,"high":18.15,"low":17.71,"open":17.92,"volume":1642300},{"timestamp":1252675800,"date":"2009-09-11","index":3171,"close":17.96,"high":18.19,"low":17.87,"open":18.06,"volume":2052100},{"timestamp":1252935000,"date":"2009-09-14","index":3172,"close":17.99,"high":17.99,"low":17.56,"open":17.79,"volume":1380800},{"timestamp":1253021400,"date":"2009-09-15","index":3173,"close":19.42,"high":19.43,"low":18.01,"open":18.1,"volume":5594000},{"timestamp":1253107800,"date":"2009-09-16","index":3174,"close":19.53,"high":20.01,"low":19.27,"open":19.43,"volume":3438400},{"timestamp":1253194200,"date":"2009-09-17","index":3175,"close":18.79,"high":19.49,"low":18.72,"open":19.42,"volume":2853200},{"timestamp":1253280600,"date":"2009-09-18","index":3176,"close":19.06,"high":19.16,"low":18.66,"open":18.96,"volume":2974900},{"timestamp":1253539800,"date":"2009-09-21","index":3177,"close":19.33,"high":19.41,"low":18.68,"open":18.91,"volume":3925200}],"post":[{"timestamp":1253626200,"date":"2009-09-22","index":3178,"close":21.2,"high":21.46,"low":20.1,"open":20.5,"volume":14966200},{"timestamp":1253712600,"date":"2009-09-23","index":3179,"close":20.55,"high":21.65,"low":20.52,"open":21.65,"volume":3333700},{"timestamp":1253799000,"date":"2009-09-24","index":3180,"close":20.29,"high":20.54,"low":19.74,"open":20.54,"volume":3958600},{"timestamp":1253885400,"date":"2009-09-25","index":3181,"close":20.32,"high":20.49,"low":19.84,"open":20.04,"volume":2801500},{"timestamp":1254144600,"date":"2009-09-28","index":3182,"close":21.05,"high":21.2,"low":20.23,"open":20.32,"volume":3008900},{"timestamp":1254231000,"date":"2009-09-29","index":3183,"close":20.82,"high":21.14,"low":20.7,"open":21.05,"volume":3367600},{"timestamp":1254317400,"date":"2009-09-30","index":3184,"close":20.9,"high":21.08,"low":20.2,"open":20.91,"volume":2831400},{"timestamp":1254403800,"date":"2009-10-01","index":3185,"close":19.57,"high":20.79,"low":19.47,"open":20.75,"volume":5573100},{"timestamp":1254490200,"date":"2009-10-02","index":3186,"close":19.34,"high":19.63,"low":18.91,"open":19.33,"volume":3679400},{"timestamp":1254749400,"date":"2009-10-05","index":3187,"close":19.81,"high":19.93,"low":19.26,"open":19.37,"volume":2787500},{"timestamp":1254835800,"date":"2009-10-06","index":3188,"close":20.39,"high":20.4,"low":19.88,"open":19.93,"volume":2851700}]},{"date":"2009-06-19","estimated":0.04,"reported":0.11,"pre":[{"timestamp":1244122200,"date":"2009-06-04","index":3102,"close":12.45,"high":12.64,"low":12.1,"open":12.62,"volume":2934900},{"timestamp":1244208600,"date":"2009-06-05","index":3103,"close":12.46,"high":12.78,"low":12.11,"open":12.57,"volume":3543500},{"timestamp":1244467800,"date":"2009-06-08","index":3104,"close":13.7,"high":13.82,"low":12.22,"open":12.4,"volume":5536900},{"timestamp":1244554200,"date":"2009-06-09","index":3105,"close":13.61,"high":14.09,"low":13.22,"open":13.69,"volume":4907900},{"timestamp":1244640600,"date":"2009-06-10","index":3106,"close":13.29,"high":13.94,"low":12.91,"open":13.76,"volume":4375400},{"timestamp":1244727000,"date":"2009-06-11","index":3107,"close":13.59,"high":13.73,"low":13.31,"open":13.38,"volume":3439600},{"timestamp":1244813400,"date":"2009-06-12","index":3108,"close":13.85,"high":13.87,"low":13.03,"open":13.43,"volume":3265700},{"timestamp":1245072600,"date":"2009-06-15","index":3109,"close":13.06,"high":13.64,"low":12.86,"open":13.64,"volume":3170000},{"timestamp":1245159000,"date":"2009-06-16","index":3110,"close":12.69,"high":13.28,"low":12.56,"open":13.22,"volume":3484300},{"timestamp":1245245400,"date":"2009-06-17","index":3111,"close":12.61,"high":12.81,"low":12.19,"open":12.7,"volume":5090300},{"timestamp":1245331800,"date":"2009-06-18","index":3112,"close":13.09,"high":13.19,"low":12.44,"open":12.58,"volume":4674100}],"post":[{"timestamp":1245418200,"date":"2009-06-19","index":3113,"close":15.31,"high":15.4,"low":13.92,"open":13.96,"volume":14463100},{"timestamp":1245677400,"date":"2009-06-22","index":3114,"close":14.04,"high":14.94,"low":13.92,"open":14.94,"volume":6565900},{"timestamp":1245763800,"date":"2009-06-23","index":3115,"close":13.81,"high":14.25,"low":13.65,"open":14.06,"volume":3066000},{"timestamp":1245850200,"date":"2009-06-24","index":3116,"close":13.49,"high":14.14,"low":13.36,"open":13.94,"volume":4609400},{"timestamp":1245936600,"date":"2009-06-25","index":3117,"close":14.28,"high":14.36,"low":13.47,"open":13.53,"volume":4261700},{"timestamp":1246023000,"date":"2009-06-26","index":3118,"close":14.48,"high":14.62,"low":14.19,"open":14.23,"volume":4131100},{"timestamp":1246282200,"date":"2009-06-29","index":3119,"close":14.52,"high":14.69,"low":14.24,"open":14.53,"volume":3917400},{"timestamp":1246368600,"date":"2009-06-30","index":3120,"close":14.7,"high":14.98,"low":14.35,"open":14.53,"volume":3876800},{"timestamp":1246455000,"date":"2009-07-01","index":3121,"close":14.71,"high":14.99,"low":14.64,"open":14.84,"volume":3237500},{"timestamp":1246541400,"date":"2009-07-02","index":3122,"close":13.9,"high":14.3,"low":13.58,"open":14.07,"volume":3509100},{"timestamp":1246887000,"date":"2009-07-06","index":3123,"close":13.91,"high":14.08,"low":13.54,"open":13.76,"volume":2176100}]},{"date":"2009-04-02","estimated":0.02,"reported":0.17,"pre":[{"timestamp":1237383000,"date":"2009-03-18","index":3048,"close":12.18,"high":12.22,"low":11.38,"open":11.7,"volume":5285600},{"timestamp":1237469400,"date":"2009-03-19","index":3049,"close":11.49,"high":12.5,"low":11.43,"open":12.36,"volume":4018900},{"timestamp":1237555800,"date":"2009-03-20","index":3050,"close":10.97,"high":11.66,"low":10.57,"open":11.43,"volume":4349200},{"timestamp":1237815000,"date":"2009-03-23","index":3051,"close":12.2,"high":12.2,"low":10.98,"open":11.56,"volume":3838200},{"timestamp":1237901400,"date":"2009-03-24","index":3052,"close":12.51,"high":12.89,"low":12,"open":12.03,"volume":4166500},{"timestamp":1237987800,"date":"2009-03-25","index":3053,"close":12.61,"high":12.98,"low":12.11,"open":12.65,"volume":2885700},{"timestamp":1238074200,"date":"2009-03-26","index":3054,"close":13.49,"high":13.55,"low":12.68,"open":12.79,"volume":3986300},{"timestamp":1238160600,"date":"2009-03-27","index":3055,"close":13.26,"high":13.49,"low":13.01,"open":13.25,"volume":4441200},{"timestamp":1238419800,"date":"2009-03-30","index":3056,"close":12.48,"high":13.1,"low":12.01,"open":12.98,"volume":3470400},{"timestamp":1238506200,"date":"2009-03-31","index":3057,"close":12.44,"high":12.75,"low":11.8,"open":12.4,"volume":4302800},{"timestamp":1238592600,"date":"2009-04-01","index":3058,"close":12.46,"high":12.49,"low":11.7,"open":12.14,"volume":5868800}],"post":[{"timestamp":1238679000,"date":"2009-04-02","index":3059,"close":13.23,"high":14,"low":13.17,"open":13.74,"volume":10252300},{"timestamp":1238765400,"date":"2009-04-03","index":3060,"close":12.11,"high":12.77,"low":11.81,"open":12.71,"volume":7072500},{"timestamp":1239024600,"date":"2009-04-06","index":3061,"close":11.76,"high":12,"low":11.49,"open":11.96,"volume":3459900},{"timestamp":1239111000,"date":"2009-04-07","index":3062,"close":11.4,"high":11.76,"low":11.26,"open":11.72,"volume":3354300},{"timestamp":1239197400,"date":"2009-04-08","index":3063,"close":11.47,"high":11.53,"low":10.92,"open":10.96,"volume":3466400},{"timestamp":1239283800,"date":"2009-04-09","index":3064,"close":12.23,"high":12.23,"low":11.57,"open":11.72,"volume":4441500},{"timestamp":1239629400,"date":"2009-04-13","index":3065,"close":11.71,"high":12.14,"low":11.4,"open":12.14,"volume":2170900},{"timestamp":1239715800,"date":"2009-04-14","index":3066,"close":11.43,"high":11.82,"low":11.25,"open":11.62,"volume":2205100},{"timestamp":1239802200,"date":"2009-04-15","index":3067,"close":11.09,"high":11.49,"low":10.88,"open":11.37,"volume":2750100},{"timestamp":1239888600,"date":"2009-04-16","index":3068,"close":11.98,"high":12.11,"low":11.22,"open":11.23,"volume":2865000},{"timestamp":1239975000,"date":"2009-04-17","index":3069,"close":12.8,"high":12.96,"low":11.87,"open":11.97,"volume":4772500}]},{"date":"2008-12-19","estimated":0.01,"reported":-0.1,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":2978,"close":7.55,"high":8.12,"low":7.18,"open":7.19,"volume":2563500},{"timestamp":1228487400,"date":"2008-12-05","index":2979,"close":8.22,"high":8.24,"low":7.2,"open":7.46,"volume":3167500},{"timestamp":1228746600,"date":"2008-12-08","index":2980,"close":8.59,"high":8.74,"low":8.31,"open":8.41,"volume":2789600},{"timestamp":1228833000,"date":"2008-12-09","index":2981,"close":8.15,"high":9.01,"low":8.1,"open":8.5,"volume":2492300},{"timestamp":1228919400,"date":"2008-12-10","index":2982,"close":8.58,"high":8.91,"low":8.14,"open":8.26,"volume":1749900},{"timestamp":1229005800,"date":"2008-12-11","index":2983,"close":8.59,"high":8.89,"low":8.27,"open":8.53,"volume":2744600},{"timestamp":1229092200,"date":"2008-12-12","index":2984,"close":8.31,"high":8.55,"low":7.95,"open":8.3,"volume":1850000},{"timestamp":1229351400,"date":"2008-12-15","index":2985,"close":7.59,"high":8.48,"low":7.49,"open":8.33,"volume":1849800},{"timestamp":1229437800,"date":"2008-12-16","index":2986,"close":7.93,"high":8.03,"low":7.57,"open":7.76,"volume":2560300},{"timestamp":1229524200,"date":"2008-12-17","index":2987,"close":8.06,"high":8.3,"low":7.46,"open":7.7,"volume":2281900},{"timestamp":1229610600,"date":"2008-12-18","index":2988,"close":8.2,"high":8.3,"low":7.89,"open":8,"volume":2191800}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":2989,"close":7.3,"high":8.62,"low":7.3,"open":7.5,"volume":8866700},{"timestamp":1229956200,"date":"2008-12-22","index":2990,"close":7.52,"high":7.68,"low":7.21,"open":7.29,"volume":3699200},{"timestamp":1230042600,"date":"2008-12-23","index":2991,"close":7.62,"high":7.64,"low":7.32,"open":7.59,"volume":2398700},{"timestamp":1230129000,"date":"2008-12-24","index":2992,"close":7.43,"high":7.73,"low":7.39,"open":7.61,"volume":1000000},{"timestamp":1230301800,"date":"2008-12-26","index":2993,"close":7.55,"high":7.59,"low":7.37,"open":7.48,"volume":565900},{"timestamp":1230561000,"date":"2008-12-29","index":2994,"close":7.44,"high":7.77,"low":7.26,"open":7.52,"volume":1470600},{"timestamp":1230647400,"date":"2008-12-30","index":2995,"close":7.93,"high":7.93,"low":7.41,"open":7.48,"volume":1329800},{"timestamp":1230733800,"date":"2008-12-31","index":2996,"close":7.88,"high":8.28,"low":7.85,"open":8.01,"volume":2678000},{"timestamp":1230906600,"date":"2009-01-02","index":2997,"close":8.32,"high":8.42,"low":7.84,"open":7.87,"volume":1999900},{"timestamp":1231165800,"date":"2009-01-05","index":2998,"close":8.23,"high":8.31,"low":7.97,"open":8.15,"volume":2637500},{"timestamp":1231252200,"date":"2009-01-06","index":2999,"close":8.51,"high":8.66,"low":8.15,"open":8.38,"volume":2490900}]},{"date":"2008-09-22","estimated":0.08,"reported":0.06,"pre":[{"timestamp":1220621400,"date":"2008-09-05","index":2915,"close":15.4,"high":15.83,"low":14.91,"open":15.64,"volume":2245800},{"timestamp":1220880600,"date":"2008-09-08","index":2916,"close":16.5,"high":16.53,"low":15.83,"open":15.92,"volume":3112400},{"timestamp":1220967000,"date":"2008-09-09","index":2917,"close":16.03,"high":17,"low":15.94,"open":16.99,"volume":2672100},{"timestamp":1221053400,"date":"2008-09-10","index":2918,"close":15.73,"high":16.26,"low":15.03,"open":16.09,"volume":2402700},{"timestamp":1221139800,"date":"2008-09-11","index":2919,"close":16.03,"high":16.03,"low":14.76,"open":15.34,"volume":3013900},{"timestamp":1221226200,"date":"2008-09-12","index":2920,"close":15.66,"high":16,"low":15.31,"open":15.93,"volume":2232800},{"timestamp":1221485400,"date":"2008-09-15","index":2921,"close":15.2,"high":15.74,"low":14.78,"open":14.99,"volume":1855900},{"timestamp":1221571800,"date":"2008-09-16","index":2922,"close":15.33,"high":15.53,"low":14.61,"open":15.09,"volume":3265600},{"timestamp":1221658200,"date":"2008-09-17","index":2923,"close":15.32,"high":15.61,"low":14.61,"open":15.03,"volume":4038600},{"timestamp":1221744600,"date":"2008-09-18","index":2924,"close":15.19,"high":17.12,"low":14.39,"open":15.57,"volume":6012200},{"timestamp":1221831000,"date":"2008-09-19","index":2925,"close":16.5,"high":16.5,"low":14.8,"open":16.5,"volume":61900}],"post":[{"timestamp":1222090200,"date":"2008-09-22","index":2926,"close":15.19,"high":16.38,"low":14.98,"open":16.38,"volume":4825300},{"timestamp":1222176600,"date":"2008-09-23","index":2927,"close":14.32,"high":15.55,"low":14.06,"open":15.16,"volume":6193600},{"timestamp":1222263000,"date":"2008-09-24","index":2928,"close":14.7,"high":15.09,"low":14.24,"open":14.32,"volume":3977700},{"timestamp":1222349400,"date":"2008-09-25","index":2929,"close":14.76,"high":15.15,"low":14.57,"open":14.83,"volume":2505400},{"timestamp":1222435800,"date":"2008-09-26","index":2930,"close":14.42,"high":14.6,"low":14.22,"open":14.38,"volume":2381300},{"timestamp":1222695000,"date":"2008-09-29","index":2931,"close":14.09,"high":14.39,"low":13.71,"open":14.07,"volume":3684600},{"timestamp":1222781400,"date":"2008-09-30","index":2932,"close":14,"high":14.79,"low":13.75,"open":14.49,"volume":3720200},{"timestamp":1222867800,"date":"2008-10-01","index":2933,"close":13.36,"high":14,"low":13.15,"open":13.92,"volume":3388700},{"timestamp":1222954200,"date":"2008-10-02","index":2934,"close":12.35,"high":14.2,"low":12.04,"open":14.2,"volume":5116700},{"timestamp":1223040600,"date":"2008-10-03","index":2935,"close":11.98,"high":12.64,"low":11.58,"open":12.55,"volume":3858300},{"timestamp":1223299800,"date":"2008-10-06","index":2936,"close":10.93,"high":12.38,"low":10.25,"open":11.64,"volume":6744800}]},{"date":"2008-06-18","estimated":0.22,"reported":0.13,"pre":[{"timestamp":1212499800,"date":"2008-06-03","index":2849,"close":19.37,"high":19.68,"low":19.1,"open":19.64,"volume":1853400},{"timestamp":1212586200,"date":"2008-06-04","index":2850,"close":19.24,"high":19.44,"low":18.78,"open":19.34,"volume":2533500},{"timestamp":1212672600,"date":"2008-06-05","index":2851,"close":19.12,"high":19.95,"low":19.03,"open":19.35,"volume":2526700},{"timestamp":1212759000,"date":"2008-06-06","index":2852,"close":18.58,"high":19.05,"low":18.5,"open":19,"volume":2234900},{"timestamp":1213018200,"date":"2008-06-09","index":2853,"close":18.45,"high":18.8,"low":18.37,"open":18.76,"volume":1365000},{"timestamp":1213104600,"date":"2008-06-10","index":2854,"close":18.24,"high":18.5,"low":18.09,"open":18.31,"volume":1590400},{"timestamp":1213191000,"date":"2008-06-11","index":2855,"close":17.78,"high":18.32,"low":17.7,"open":18.27,"volume":1859200},{"timestamp":1213277400,"date":"2008-06-12","index":2856,"close":17.55,"high":18.31,"low":17.5,"open":17.94,"volume":2081000},{"timestamp":1213363800,"date":"2008-06-13","index":2857,"close":17.88,"high":17.97,"low":17.63,"open":17.84,"volume":2059900},{"timestamp":1213623000,"date":"2008-06-16","index":2858,"close":18.23,"high":18.27,"low":17.56,"open":17.85,"volume":2491600},{"timestamp":1213709400,"date":"2008-06-17","index":2859,"close":18.34,"high":18.57,"low":18.09,"open":18.43,"volume":3251400}],"post":[{"timestamp":1213795800,"date":"2008-06-18","index":2860,"close":16.34,"high":16.54,"low":15.8,"open":16.4,"volume":12901900},{"timestamp":1213882200,"date":"2008-06-19","index":2861,"close":15.76,"high":16.45,"low":15.53,"open":16.39,"volume":6265500},{"timestamp":1213968600,"date":"2008-06-20","index":2862,"close":15.52,"high":15.8,"low":15.28,"open":15.79,"volume":5125900},{"timestamp":1214227800,"date":"2008-06-23","index":2863,"close":15.08,"high":15.91,"low":15.04,"open":15.56,"volume":3759200},{"timestamp":1214314200,"date":"2008-06-24","index":2864,"close":15.01,"high":15.26,"low":14.52,"open":15.03,"volume":5212200},{"timestamp":1214400600,"date":"2008-06-25","index":2865,"close":15.47,"high":16.08,"low":14.87,"open":15.09,"volume":3896500},{"timestamp":1214487000,"date":"2008-06-26","index":2866,"close":14.93,"high":15.41,"low":14.5,"open":15.36,"volume":3055300},{"timestamp":1214573400,"date":"2008-06-27","index":2867,"close":14.85,"high":15.13,"low":14.6,"open":14.93,"volume":3270000},{"timestamp":1214832600,"date":"2008-06-30","index":2868,"close":14.19,"high":14.71,"low":14.15,"open":14.65,"volume":2731600},{"timestamp":1214919000,"date":"2008-07-01","index":2869,"close":14.16,"high":14.29,"low":13.64,"open":14.2,"volume":3589900},{"timestamp":1215005400,"date":"2008-07-02","index":2870,"close":13.47,"high":14.2,"low":13.43,"open":14.16,"volume":3882000}]},{"date":"2008-04-02","estimated":0.16,"reported":0.1,"pre":[{"timestamp":1205760600,"date":"2008-03-17","index":2795,"close":18.21,"high":19.15,"low":17.79,"open":18.77,"volume":2108500},{"timestamp":1205847000,"date":"2008-03-18","index":2796,"close":20.5,"high":20.57,"low":18.73,"open":18.9,"volume":3351600},{"timestamp":1205933400,"date":"2008-03-19","index":2797,"close":19.44,"high":20.6,"low":19.4,"open":20.41,"volume":1847800},{"timestamp":1206019800,"date":"2008-03-20","index":2798,"close":20.55,"high":20.74,"low":18.86,"open":19.42,"volume":3222100},{"timestamp":1206365400,"date":"2008-03-24","index":2799,"close":21.24,"high":21.31,"low":20.1,"open":20.63,"volume":2278500},{"timestamp":1206451800,"date":"2008-03-25","index":2800,"close":21.44,"high":21.44,"low":21,"open":21.29,"volume":1414300},{"timestamp":1206538200,"date":"2008-03-26","index":2801,"close":19.72,"high":21.44,"low":19.62,"open":21.39,"volume":2958200},{"timestamp":1206624600,"date":"2008-03-27","index":2802,"close":19.19,"high":19.82,"low":19.07,"open":19.76,"volume":2144700},{"timestamp":1206711000,"date":"2008-03-28","index":2803,"close":19.2,"high":19.49,"low":18.5,"open":19.25,"volume":1791300},{"timestamp":1206970200,"date":"2008-03-31","index":2804,"close":19.42,"high":19.62,"low":18.79,"open":19.28,"volume":1724700},{"timestamp":1207056600,"date":"2008-04-01","index":2805,"close":19.59,"high":20,"low":19.08,"open":19.95,"volume":3785500}],"post":[{"timestamp":1207143000,"date":"2008-04-02","index":2806,"close":20.06,"high":21.29,"low":19.05,"open":19.09,"volume":5915000},{"timestamp":1207229400,"date":"2008-04-03","index":2807,"close":20.31,"high":21.22,"low":19.56,"open":19.89,"volume":2128500},{"timestamp":1207315800,"date":"2008-04-04","index":2808,"close":20.36,"high":20.55,"low":19.77,"open":20.27,"volume":1558000},{"timestamp":1207575000,"date":"2008-04-07","index":2809,"close":19.63,"high":20.51,"low":19.51,"open":20.51,"volume":1304300},{"timestamp":1207661400,"date":"2008-04-08","index":2810,"close":19.4,"high":19.75,"low":19.16,"open":19.53,"volume":1100400},{"timestamp":1207747800,"date":"2008-04-09","index":2811,"close":18.98,"high":19.69,"low":18.51,"open":19.37,"volume":1920900},{"timestamp":1207834200,"date":"2008-04-10","index":2812,"close":18.87,"high":19.51,"low":18.65,"open":19.02,"volume":988100},{"timestamp":1207920600,"date":"2008-04-11","index":2813,"close":18.61,"high":19.46,"low":18.26,"open":18.51,"volume":1627100},{"timestamp":1208179800,"date":"2008-04-14","index":2814,"close":18.67,"high":18.89,"low":18.25,"open":18.62,"volume":969900},{"timestamp":1208266200,"date":"2008-04-15","index":2815,"close":18.89,"high":19.27,"low":18.63,"open":18.75,"volume":871100},{"timestamp":1208352600,"date":"2008-04-16","index":2816,"close":20.31,"high":20.35,"low":19.11,"open":19.11,"volume":2376600}]},{"date":"2007-12-19","estimated":0.17,"reported":0.14,"pre":[{"timestamp":1196778600,"date":"2007-12-04","index":2725,"close":23.03,"high":23.47,"low":22.64,"open":22.65,"volume":1369100},{"timestamp":1196865000,"date":"2007-12-05","index":2726,"close":22.2,"high":23.44,"low":21.97,"open":23.37,"volume":2383000},{"timestamp":1196951400,"date":"2007-12-06","index":2727,"close":22.19,"high":22.29,"low":21.5,"open":22,"volume":4281700},{"timestamp":1197037800,"date":"2007-12-07","index":2728,"close":22.25,"high":22.34,"low":21.92,"open":22.2,"volume":3274400},{"timestamp":1197297000,"date":"2007-12-10","index":2729,"close":23.19,"high":23.2,"low":21.92,"open":22.36,"volume":2391100},{"timestamp":1197383400,"date":"2007-12-11","index":2730,"close":22.43,"high":23.29,"low":22.1,"open":23.29,"volume":2879500},{"timestamp":1197469800,"date":"2007-12-12","index":2731,"close":22.58,"high":23.25,"low":22.28,"open":22.99,"volume":3094300},{"timestamp":1197556200,"date":"2007-12-13","index":2732,"close":22,"high":22.52,"low":21.54,"open":22.52,"volume":2924500},{"timestamp":1197642600,"date":"2007-12-14","index":2733,"close":21.43,"high":22,"low":21.41,"open":22,"volume":1944400},{"timestamp":1197901800,"date":"2007-12-17","index":2734,"close":21.23,"high":21.95,"low":20.7,"open":21.29,"volume":2997600},{"timestamp":1197988200,"date":"2007-12-18","index":2735,"close":21.61,"high":21.98,"low":20.42,"open":21.28,"volume":5160000}],"post":[{"timestamp":1198074600,"date":"2007-12-19","index":2736,"close":20.09,"high":20.97,"low":19.45,"open":20.47,"volume":9793400},{"timestamp":1198161000,"date":"2007-12-20","index":2737,"close":19.33,"high":19.9,"low":18.78,"open":19.9,"volume":5031700},{"timestamp":1198247400,"date":"2007-12-21","index":2738,"close":19.05,"high":19.62,"low":18.57,"open":19.61,"volume":4548200},{"timestamp":1198506600,"date":"2007-12-24","index":2739,"close":19.56,"high":19.6,"low":19.05,"open":19.07,"volume":585900},{"timestamp":1198679400,"date":"2007-12-26","index":2740,"close":19.15,"high":19.58,"low":18.94,"open":19.57,"volume":1660500},{"timestamp":1198765800,"date":"2007-12-27","index":2741,"close":19.53,"high":19.53,"low":19.01,"open":19.03,"volume":1540000},{"timestamp":1198852200,"date":"2007-12-28","index":2742,"close":19.59,"high":19.91,"low":18.93,"open":19.91,"volume":2048200},{"timestamp":1199111400,"date":"2007-12-31","index":2743,"close":19.75,"high":19.79,"low":19,"open":19.55,"volume":2157400},{"timestamp":1199284200,"date":"2008-01-02","index":2744,"close":20.07,"high":20.24,"low":19.37,"open":19.88,"volume":3615600},{"timestamp":1199370600,"date":"2008-01-03","index":2745,"close":19.74,"high":20.22,"low":19.35,"open":20.22,"volume":2146200},{"timestamp":1199457000,"date":"2008-01-04","index":2746,"close":19.54,"high":19.54,"low":18.86,"open":19.51,"volume":4768500}]},{"date":"2007-09-19","estimated":0.29,"reported":0.29,"pre":[{"timestamp":1188912600,"date":"2007-09-04","index":2661,"close":23.52,"high":23.77,"low":22.61,"open":22.75,"volume":2417900},{"timestamp":1188999000,"date":"2007-09-05","index":2662,"close":22.95,"high":23.55,"low":22.76,"open":23.29,"volume":3894600},{"timestamp":1189085400,"date":"2007-09-06","index":2663,"close":23.33,"high":23.45,"low":22.56,"open":22.95,"volume":2187000},{"timestamp":1189171800,"date":"2007-09-07","index":2664,"close":22.6,"high":23.08,"low":22.34,"open":22.9,"volume":2901700},{"timestamp":1189431000,"date":"2007-09-10","index":2665,"close":22.93,"high":23.24,"low":21.89,"open":22.77,"volume":2887000},{"timestamp":1189517400,"date":"2007-09-11","index":2666,"close":23.76,"high":23.83,"low":23.02,"open":23.08,"volume":2605000},{"timestamp":1189603800,"date":"2007-09-12","index":2667,"close":23.19,"high":24.15,"low":23.13,"open":23.55,"volume":2711300},{"timestamp":1189690200,"date":"2007-09-13","index":2668,"close":23.81,"high":24.29,"low":22.98,"open":23.37,"volume":2255100},{"timestamp":1189776600,"date":"2007-09-14","index":2669,"close":23.51,"high":23.94,"low":23.3,"open":23.56,"volume":3334500},{"timestamp":1190035800,"date":"2007-09-17","index":2670,"close":23.84,"high":24.09,"low":23.33,"open":23.35,"volume":2538300},{"timestamp":1190122200,"date":"2007-09-18","index":2671,"close":25.06,"high":25.38,"low":23.84,"open":23.84,"volume":3570600}],"post":[{"timestamp":1190208600,"date":"2007-09-19","index":2672,"close":21.29,"high":22.7,"low":21.23,"open":22.5,"volume":19982700},{"timestamp":1190295000,"date":"2007-09-20","index":2673,"close":22.13,"high":22.22,"low":20.99,"open":21.35,"volume":7151900},{"timestamp":1190381400,"date":"2007-09-21","index":2674,"close":21.8,"high":22.15,"low":21.32,"open":21.81,"volume":5050500},{"timestamp":1190640600,"date":"2007-09-24","index":2675,"close":20.84,"high":22.29,"low":20.6,"open":21.8,"volume":5320000},{"timestamp":1190727000,"date":"2007-09-25","index":2676,"close":20.29,"high":20.74,"low":20.13,"open":20.71,"volume":4198100},{"timestamp":1190813400,"date":"2007-09-26","index":2677,"close":20.87,"high":21,"low":20.35,"open":20.35,"volume":3052100},{"timestamp":1190899800,"date":"2007-09-27","index":2678,"close":20.58,"high":20.86,"low":20.54,"open":20.85,"volume":1993400},{"timestamp":1190986200,"date":"2007-09-28","index":2679,"close":20.33,"high":20.71,"low":20.13,"open":20.63,"volume":2917400},{"timestamp":1191245400,"date":"2007-10-01","index":2680,"close":20.44,"high":20.44,"low":19.87,"open":20.34,"volume":3069200},{"timestamp":1191331800,"date":"2007-10-02","index":2681,"close":21.13,"high":21.2,"low":20.36,"open":20.51,"volume":2595900},{"timestamp":1191418200,"date":"2007-10-03","index":2682,"close":21.63,"high":22,"low":20.8,"open":21.15,"volume":2927000}]},{"date":"2007-06-20","estimated":0.3,"reported":0.3,"pre":[{"timestamp":1181050200,"date":"2007-06-05","index":2598,"close":23.88,"high":24,"low":23.59,"open":23.93,"volume":1503900},{"timestamp":1181136600,"date":"2007-06-06","index":2599,"close":23.44,"high":23.83,"low":23.3,"open":23.83,"volume":1880600},{"timestamp":1181223000,"date":"2007-06-07","index":2600,"close":23.11,"high":23.46,"low":22.61,"open":22.61,"volume":2375300},{"timestamp":1181309400,"date":"2007-06-08","index":2601,"close":23.76,"high":23.76,"low":23.15,"open":23.16,"volume":1510700},{"timestamp":1181568600,"date":"2007-06-11","index":2602,"close":23.68,"high":24.05,"low":23.57,"open":23.8,"volume":1079600},{"timestamp":1181655000,"date":"2007-06-12","index":2603,"close":23.05,"high":23.55,"low":23.04,"open":23.55,"volume":1572400},{"timestamp":1181741400,"date":"2007-06-13","index":2604,"close":23.36,"high":23.45,"low":23.05,"open":23.09,"volume":1146800},{"timestamp":1181827800,"date":"2007-06-14","index":2605,"close":23.18,"high":23.35,"low":22.99,"open":23.34,"volume":1757200},{"timestamp":1181914200,"date":"2007-06-15","index":2606,"close":23.27,"high":23.71,"low":23.21,"open":23.4,"volume":1701300},{"timestamp":1182173400,"date":"2007-06-18","index":2607,"close":23.13,"high":23.59,"low":23.11,"open":23.37,"volume":2196600},{"timestamp":1182259800,"date":"2007-06-19","index":2608,"close":23.19,"high":23.23,"low":22.76,"open":23.1,"volume":3207100}],"post":[{"timestamp":1182346200,"date":"2007-06-20","index":2609,"close":25.61,"high":26,"low":25.01,"open":25.1,"volume":7233500},{"timestamp":1182432600,"date":"2007-06-21","index":2610,"close":26.46,"high":26.57,"low":25.53,"open":25.62,"volume":3640400},{"timestamp":1182519000,"date":"2007-06-22","index":2611,"close":25.97,"high":26.39,"low":25.6,"open":26.29,"volume":2893800},{"timestamp":1182778200,"date":"2007-06-25","index":2612,"close":25.55,"high":26.23,"low":25.43,"open":25.76,"volume":2519300},{"timestamp":1182864600,"date":"2007-06-26","index":2613,"close":25.25,"high":25.8,"low":25.18,"open":25.59,"volume":1990600},{"timestamp":1182951000,"date":"2007-06-27","index":2614,"close":25.63,"high":25.75,"low":25.07,"open":25.2,"volume":1491200},{"timestamp":1183037400,"date":"2007-06-28","index":2615,"close":25.74,"high":26.08,"low":25.6,"open":25.64,"volume":1359700},{"timestamp":1183123800,"date":"2007-06-29","index":2616,"close":25.5,"high":26.12,"low":25.37,"open":25.8,"volume":1826600},{"timestamp":1183383000,"date":"2007-07-02","index":2617,"close":25.65,"high":25.7,"low":25.33,"open":25.57,"volume":1414300},{"timestamp":1183469400,"date":"2007-07-03","index":2618,"close":26.3,"high":26.34,"low":25.93,"open":25.93,"volume":1479400},{"timestamp":1183642200,"date":"2007-07-05","index":2619,"close":26.79,"high":27.2,"low":26.33,"open":26.4,"volume":3118700}]},{"date":"2007-03-29","estimated":0.21,"reported":0.19,"pre":[{"timestamp":1173879000,"date":"2007-03-14","index":2541,"close":24.63,"high":25.58,"low":24,"open":25.45,"volume":7410600},{"timestamp":1173965400,"date":"2007-03-15","index":2542,"close":25.19,"high":25.26,"low":24.53,"open":24.53,"volume":3514400},{"timestamp":1174051800,"date":"2007-03-16","index":2543,"close":25.5,"high":25.55,"low":25.12,"open":25.23,"volume":2973600},{"timestamp":1174311000,"date":"2007-03-19","index":2544,"close":27.03,"high":27.16,"low":25.63,"open":25.7,"volume":5122400},{"timestamp":1174397400,"date":"2007-03-20","index":2545,"close":26.95,"high":27.03,"low":26.72,"open":27.03,"volume":2501800},{"timestamp":1174483800,"date":"2007-03-21","index":2546,"close":27.28,"high":27.42,"low":26.57,"open":27.03,"volume":1933000},{"timestamp":1174570200,"date":"2007-03-22","index":2547,"close":26.98,"high":27.39,"low":26.7,"open":27.3,"volume":1670200},{"timestamp":1174656600,"date":"2007-03-23","index":2548,"close":26.75,"high":27,"low":26.67,"open":26.94,"volume":1977800},{"timestamp":1174915800,"date":"2007-03-26","index":2549,"close":26.88,"high":27.15,"low":26.51,"open":26.78,"volume":3458800},{"timestamp":1175002200,"date":"2007-03-27","index":2550,"close":27.39,"high":27.5,"low":26.8,"open":27.21,"volume":4609800},{"timestamp":1175088600,"date":"2007-03-28","index":2551,"close":27.07,"high":27.54,"low":26.78,"open":27.43,"volume":3127600}],"post":[{"timestamp":1175175000,"date":"2007-03-29","index":2552,"close":24.71,"high":27.75,"low":24.62,"open":25.55,"volume":10043100},{"timestamp":1175261400,"date":"2007-03-30","index":2553,"close":24.54,"high":24.98,"low":23.77,"open":24.8,"volume":5748600},{"timestamp":1175520600,"date":"2007-04-02","index":2554,"close":24.95,"high":25,"low":24.15,"open":24.15,"volume":3758600},{"timestamp":1175607000,"date":"2007-04-03","index":2555,"close":25,"high":25.28,"low":24.81,"open":24.96,"volume":2657700},{"timestamp":1175693400,"date":"2007-04-04","index":2556,"close":25.12,"high":25.25,"low":24.88,"open":25,"volume":2865100},{"timestamp":1175779800,"date":"2007-04-05","index":2557,"close":24.94,"high":25.07,"low":24.9,"open":25.07,"volume":1694400},{"timestamp":1176125400,"date":"2007-04-09","index":2558,"close":24.93,"high":25.14,"low":24.75,"open":24.89,"volume":2243700},{"timestamp":1176211800,"date":"2007-04-10","index":2559,"close":24.94,"high":24.98,"low":24.88,"open":24.91,"volume":1909300},{"timestamp":1176298200,"date":"2007-04-11","index":2560,"close":24.75,"high":25,"low":24.7,"open":24.94,"volume":2153800},{"timestamp":1176384600,"date":"2007-04-12","index":2561,"close":24.57,"high":24.86,"low":24.16,"open":24.66,"volume":2208200},{"timestamp":1176471000,"date":"2007-04-13","index":2562,"close":24.43,"high":24.55,"low":24.27,"open":24.45,"volume":1411900}]},{"date":"2006-12-20","estimated":0.12,"reported":0.21,"pre":[{"timestamp":1165329000,"date":"2006-12-05","index":2475,"close":24.5,"high":24.6,"low":23.75,"open":23.75,"volume":3520800},{"timestamp":1165415400,"date":"2006-12-06","index":2476,"close":24.52,"high":24.73,"low":24.42,"open":24.5,"volume":1888000},{"timestamp":1165501800,"date":"2006-12-07","index":2477,"close":24.2,"high":24.6,"low":24.2,"open":24.55,"volume":869400},{"timestamp":1165588200,"date":"2006-12-08","index":2478,"close":24.51,"high":24.67,"low":24.09,"open":24.16,"volume":843800},{"timestamp":1165847400,"date":"2006-12-11","index":2479,"close":24.7,"high":24.78,"low":24.48,"open":24.53,"volume":965800},{"timestamp":1165933800,"date":"2006-12-12","index":2480,"close":24.33,"high":24.8,"low":24.17,"open":24.7,"volume":1007200},{"timestamp":1166020200,"date":"2006-12-13","index":2481,"close":24.45,"high":24.74,"low":24.41,"open":24.63,"volume":2083200},{"timestamp":1166106600,"date":"2006-12-14","index":2482,"close":24.51,"high":24.8,"low":24.48,"open":24.54,"volume":1037200},{"timestamp":1166193000,"date":"2006-12-15","index":2483,"close":24.45,"high":24.86,"low":24.38,"open":24.52,"volume":1303200},{"timestamp":1166452200,"date":"2006-12-18","index":2484,"close":24.25,"high":24.7,"low":24.18,"open":24.47,"volume":1032600},{"timestamp":1166538600,"date":"2006-12-19","index":2485,"close":24.32,"high":24.35,"low":23.74,"open":24.12,"volume":2094600}],"post":[{"timestamp":1166625000,"date":"2006-12-20","index":2486,"close":26.39,"high":27.6,"low":26.27,"open":27.13,"volume":10989400},{"timestamp":1166711400,"date":"2006-12-21","index":2487,"close":26.83,"high":26.92,"low":26.52,"open":26.83,"volume":3157800},{"timestamp":1166797800,"date":"2006-12-22","index":2488,"close":26.74,"high":26.91,"low":26.5,"open":26.83,"volume":2381800},{"timestamp":1167143400,"date":"2006-12-26","index":2489,"close":27.07,"high":27.22,"low":26.6,"open":26.69,"volume":1397200},{"timestamp":1167229800,"date":"2006-12-27","index":2490,"close":27.22,"high":27.52,"low":27,"open":27.11,"volume":1833400},{"timestamp":1167316200,"date":"2006-12-28","index":2491,"close":27.05,"high":27.33,"low":26.97,"open":27.15,"volume":1481600},{"timestamp":1167402600,"date":"2006-12-29","index":2492,"close":26.82,"high":27.2,"low":26.62,"open":26.97,"volume":1047600},{"timestamp":1167834600,"date":"2007-01-03","index":2493,"close":27.65,"high":27.65,"low":26.18,"open":26.82,"volume":5612000},{"timestamp":1167921000,"date":"2007-01-04","index":2494,"close":27.7,"high":27.84,"low":27.08,"open":27.3,"volume":2077000},{"timestamp":1168007400,"date":"2007-01-05","index":2495,"close":28.09,"high":28.4,"low":27.48,"open":27.58,"volume":3042000},{"timestamp":1168266600,"date":"2007-01-08","index":2496,"close":27.7,"high":28.18,"low":27.49,"open":27.9,"volume":2630800}]},{"date":"2006-09-20","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1157463000,"date":"2006-09-05","index":2411,"close":18.96,"high":19,"low":18.69,"open":18.73,"volume":1456600},{"timestamp":1157549400,"date":"2006-09-06","index":2412,"close":18.98,"high":19,"low":18.73,"open":18.93,"volume":1972400},{"timestamp":1157635800,"date":"2006-09-07","index":2413,"close":19.14,"high":19.19,"low":18.76,"open":18.98,"volume":1647400},{"timestamp":1157722200,"date":"2006-09-08","index":2414,"close":19.58,"high":19.73,"low":19.15,"open":19.18,"volume":2759000},{"timestamp":1157981400,"date":"2006-09-11","index":2415,"close":19.51,"high":19.72,"low":19.23,"open":19.5,"volume":1885600},{"timestamp":1158067800,"date":"2006-09-12","index":2416,"close":20.23,"high":20.34,"low":19.55,"open":19.59,"volume":3748800},{"timestamp":1158154200,"date":"2006-09-13","index":2417,"close":20.66,"high":20.77,"low":20.18,"open":20.19,"volume":3424000},{"timestamp":1158240600,"date":"2006-09-14","index":2418,"close":20.08,"high":20.56,"low":19.89,"open":20.55,"volume":2792600},{"timestamp":1158327000,"date":"2006-09-15","index":2419,"close":20.26,"high":20.42,"low":20.01,"open":20.18,"volume":3264800},{"timestamp":1158586200,"date":"2006-09-18","index":2420,"close":20.15,"high":20.27,"low":20.06,"open":20.24,"volume":1926000},{"timestamp":1158672600,"date":"2006-09-19","index":2421,"close":20.07,"high":20.35,"low":19.88,"open":20.35,"volume":2389400}],"post":[{"timestamp":1158759000,"date":"2006-09-20","index":2422,"close":21.65,"high":22.1,"low":21.45,"open":21.45,"volume":9899200},{"timestamp":1158845400,"date":"2006-09-21","index":2423,"close":20.69,"high":21.54,"low":20.55,"open":21.4,"volume":5974000},{"timestamp":1158931800,"date":"2006-09-22","index":2424,"close":20.92,"high":21,"low":20.65,"open":20.7,"volume":2132600},{"timestamp":1159191000,"date":"2006-09-25","index":2425,"close":21.02,"high":21.05,"low":20.75,"open":21,"volume":2137200},{"timestamp":1159277400,"date":"2006-09-26","index":2426,"close":21.08,"high":21.16,"low":20.91,"open":21.07,"volume":2618800},{"timestamp":1159363800,"date":"2006-09-27","index":2427,"close":21.05,"high":21.1,"low":20.95,"open":21.08,"volume":2224000},{"timestamp":1159450200,"date":"2006-09-28","index":2428,"close":21.06,"high":21.25,"low":20.8,"open":21.13,"volume":1692800},{"timestamp":1159536600,"date":"2006-09-29","index":2429,"close":20.85,"high":21.31,"low":20.77,"open":21.17,"volume":1271200},{"timestamp":1159795800,"date":"2006-10-02","index":2430,"close":20.59,"high":20.93,"low":20.45,"open":20.92,"volume":2608800},{"timestamp":1159882200,"date":"2006-10-03","index":2431,"close":20.83,"high":20.98,"low":20.45,"open":20.59,"volume":2309600},{"timestamp":1159968600,"date":"2006-10-04","index":2432,"close":21.08,"high":21.22,"low":20.65,"open":20.83,"volume":1475200}]},{"date":"2006-06-19","estimated":0.19,"reported":0.27,"pre":[{"timestamp":1149255000,"date":"2006-06-02","index":2346,"close":15.9,"high":15.97,"low":15.81,"open":15.86,"volume":1304600},{"timestamp":1149514200,"date":"2006-06-05","index":2347,"close":15.53,"high":15.88,"low":15.52,"open":15.82,"volume":1371600},{"timestamp":1149600600,"date":"2006-06-06","index":2348,"close":15.48,"high":15.6,"low":15.37,"open":15.53,"volume":1666400},{"timestamp":1149687000,"date":"2006-06-07","index":2349,"close":15.4,"high":15.65,"low":15.38,"open":15.44,"volume":1822000},{"timestamp":1149773400,"date":"2006-06-08","index":2350,"close":15.31,"high":15.4,"low":15,"open":15.32,"volume":4102000},{"timestamp":1149859800,"date":"2006-06-09","index":2351,"close":15.31,"high":15.44,"low":15.15,"open":15.3,"volume":1676200},{"timestamp":1150119000,"date":"2006-06-12","index":2352,"close":14.94,"high":15.27,"low":14.9,"open":15.27,"volume":1412000},{"timestamp":1150205400,"date":"2006-06-13","index":2353,"close":14.91,"high":15.1,"low":14.85,"open":14.9,"volume":1508600},{"timestamp":1150291800,"date":"2006-06-14","index":2354,"close":15.23,"high":15.25,"low":14.85,"open":14.88,"volume":1387600},{"timestamp":1150378200,"date":"2006-06-15","index":2355,"close":15.62,"high":15.68,"low":15.18,"open":15.22,"volume":1312000},{"timestamp":1150464600,"date":"2006-06-16","index":2356,"close":15.75,"high":15.88,"low":15.53,"open":15.75,"volume":2028600}],"post":[{"timestamp":1150723800,"date":"2006-06-19","index":2357,"close":16.94,"high":17.63,"low":16.75,"open":17.35,"volume":10453400},{"timestamp":1150810200,"date":"2006-06-20","index":2358,"close":17.08,"high":17.19,"low":16.92,"open":16.94,"volume":2810200},{"timestamp":1150896600,"date":"2006-06-21","index":2359,"close":17.34,"high":17.58,"low":17.08,"open":17.08,"volume":2866600},{"timestamp":1150983000,"date":"2006-06-22","index":2360,"close":17.38,"high":17.41,"low":17.09,"open":17.35,"volume":2113600},{"timestamp":1151069400,"date":"2006-06-23","index":2361,"close":17.61,"high":17.67,"low":17.25,"open":17.37,"volume":1868400},{"timestamp":1151328600,"date":"2006-06-26","index":2362,"close":17.88,"high":18.02,"low":17.6,"open":17.61,"volume":1981400},{"timestamp":1151415000,"date":"2006-06-27","index":2363,"close":17.6,"high":17.93,"low":17.41,"open":17.83,"volume":1589200},{"timestamp":1151501400,"date":"2006-06-28","index":2364,"close":17.6,"high":17.69,"low":17.46,"open":17.6,"volume":707600},{"timestamp":1151587800,"date":"2006-06-29","index":2365,"close":17.99,"high":17.99,"low":17.58,"open":17.73,"volume":1780200},{"timestamp":1151674200,"date":"2006-06-30","index":2366,"close":17.73,"high":18.05,"low":17.6,"open":17.99,"volume":1881400},{"timestamp":1151933400,"date":"2006-07-03","index":2367,"close":17.83,"high":17.85,"low":17.7,"open":17.75,"volume":656400}]},{"date":"2006-03-30","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1142433000,"date":"2006-03-15","index":2291,"close":17.72,"high":18.2,"low":17.65,"open":18,"volume":3115200},{"timestamp":1142519400,"date":"2006-03-16","index":2292,"close":17.31,"high":17.79,"low":17.19,"open":17.76,"volume":3360400},{"timestamp":1142605800,"date":"2006-03-17","index":2293,"close":17.39,"high":17.6,"low":17.08,"open":17.17,"volume":2267800},{"timestamp":1142865000,"date":"2006-03-20","index":2294,"close":17.32,"high":17.56,"low":17.2,"open":17.42,"volume":1195600},{"timestamp":1142951400,"date":"2006-03-21","index":2295,"close":17.17,"high":17.45,"low":17.11,"open":17.27,"volume":944000},{"timestamp":1143037800,"date":"2006-03-22","index":2296,"close":17.45,"high":17.54,"low":17.15,"open":17.18,"volume":1732400},{"timestamp":1143124200,"date":"2006-03-23","index":2297,"close":17.57,"high":17.65,"low":17.22,"open":17.45,"volume":1902200},{"timestamp":1143210600,"date":"2006-03-24","index":2298,"close":17.64,"high":17.68,"low":17.5,"open":17.57,"volume":1260400},{"timestamp":1143469800,"date":"2006-03-27","index":2299,"close":17.64,"high":17.7,"low":17.38,"open":17.66,"volume":956600},{"timestamp":1143556200,"date":"2006-03-28","index":2300,"close":17.64,"high":17.76,"low":17.54,"open":17.65,"volume":855400},{"timestamp":1143642600,"date":"2006-03-29","index":2301,"close":17.87,"high":17.97,"low":17.52,"open":17.63,"volume":1092200}],"post":[{"timestamp":1143729000,"date":"2006-03-30","index":2302,"close":16.75,"high":17.8,"low":16.73,"open":17.5,"volume":5237000},{"timestamp":1143815400,"date":"2006-03-31","index":2303,"close":16.34,"high":17.08,"low":16.25,"open":16.77,"volume":5738400},{"timestamp":1144071000,"date":"2006-04-03","index":2304,"close":15.98,"high":16.35,"low":15.9,"open":16.33,"volume":4749800},{"timestamp":1144157400,"date":"2006-04-04","index":2305,"close":16.3,"high":16.4,"low":16,"open":16,"volume":1818800},{"timestamp":1144243800,"date":"2006-04-05","index":2306,"close":16.48,"high":16.55,"low":16.23,"open":16.34,"volume":1344200},{"timestamp":1144330200,"date":"2006-04-06","index":2307,"close":16.64,"high":16.72,"low":16.45,"open":16.49,"volume":1764800},{"timestamp":1144416600,"date":"2006-04-07","index":2308,"close":16.65,"high":16.8,"low":16.56,"open":16.68,"volume":2339800},{"timestamp":1144675800,"date":"2006-04-10","index":2309,"close":16.6,"high":16.7,"low":16.52,"open":16.65,"volume":1724800},{"timestamp":1144762200,"date":"2006-04-11","index":2310,"close":16.44,"high":16.58,"low":16.35,"open":16.5,"volume":1700400},{"timestamp":1144848600,"date":"2006-04-12","index":2311,"close":16.58,"high":16.67,"low":16.38,"open":16.45,"volume":1194400},{"timestamp":1144935000,"date":"2006-04-13","index":2312,"close":16.74,"high":17,"low":16.57,"open":16.58,"volume":1757000}]},{"date":"2005-12-21","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1133879400,"date":"2005-12-06","index":2224,"close":13.31,"high":13.68,"low":13.3,"open":13.4,"volume":2926000},{"timestamp":1133965800,"date":"2005-12-07","index":2225,"close":13.4,"high":13.49,"low":13.2,"open":13.32,"volume":1211000},{"timestamp":1134052200,"date":"2005-12-08","index":2226,"close":13.41,"high":13.49,"low":13.32,"open":13.4,"volume":973600},{"timestamp":1134138600,"date":"2005-12-09","index":2227,"close":13.51,"high":13.57,"low":13.44,"open":13.45,"volume":1189800},{"timestamp":1134397800,"date":"2005-12-12","index":2228,"close":13.3,"high":13.69,"low":13.23,"open":13.57,"volume":2171400},{"timestamp":1134484200,"date":"2005-12-13","index":2229,"close":13.34,"high":13.47,"low":13.2,"open":13.31,"volume":2924400},{"timestamp":1134570600,"date":"2005-12-14","index":2230,"close":13.55,"high":13.65,"low":13.32,"open":13.38,"volume":1477600},{"timestamp":1134657000,"date":"2005-12-15","index":2231,"close":13.6,"high":13.72,"low":13.38,"open":13.6,"volume":2005000},{"timestamp":1134743400,"date":"2005-12-16","index":2232,"close":13.69,"high":13.81,"low":13.62,"open":13.77,"volume":2107600},{"timestamp":1135002600,"date":"2005-12-19","index":2233,"close":13.52,"high":13.93,"low":13.49,"open":13.78,"volume":2257200},{"timestamp":1135089000,"date":"2005-12-20","index":2234,"close":13.76,"high":13.85,"low":13.48,"open":13.57,"volume":3245000}],"post":[{"timestamp":1135175400,"date":"2005-12-21","index":2235,"close":14.1,"high":14.61,"low":14.06,"open":14.48,"volume":8489800},{"timestamp":1135261800,"date":"2005-12-22","index":2236,"close":14.15,"high":14.23,"low":13.93,"open":14.01,"volume":2876800},{"timestamp":1135348200,"date":"2005-12-23","index":2237,"close":14.15,"high":14.35,"low":14.03,"open":14.23,"volume":1495400},{"timestamp":1135693800,"date":"2005-12-27","index":2238,"close":13.98,"high":14.26,"low":13.98,"open":14.15,"volume":1106800},{"timestamp":1135780200,"date":"2005-12-28","index":2239,"close":13.92,"high":14.1,"low":13.9,"open":14.06,"volume":1275800},{"timestamp":1135866600,"date":"2005-12-29","index":2240,"close":13.97,"high":14.14,"low":13.9,"open":13.9,"volume":2424200},{"timestamp":1135953000,"date":"2005-12-30","index":2241,"close":13.84,"high":14.1,"low":13.76,"open":13.9,"volume":1830800},{"timestamp":1136298600,"date":"2006-01-03","index":2242,"close":14.28,"high":14.3,"low":13.87,"open":14.12,"volume":3015400},{"timestamp":1136385000,"date":"2006-01-04","index":2243,"close":14.69,"high":14.69,"low":14.23,"open":14.28,"volume":2708400},{"timestamp":1136471400,"date":"2006-01-05","index":2244,"close":14.45,"high":14.65,"low":14.35,"open":14.65,"volume":1793400},{"timestamp":1136557800,"date":"2006-01-06","index":2245,"close":14.34,"high":14.6,"low":14.27,"open":14.51,"volume":2026000}]},{"date":"2005-09-21","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1126013400,"date":"2005-09-06","index":2160,"close":15.36,"high":15.45,"low":15.24,"open":15.24,"volume":1233000},{"timestamp":1126099800,"date":"2005-09-07","index":2161,"close":15.5,"high":15.57,"low":15.38,"open":15.5,"volume":1229400},{"timestamp":1126186200,"date":"2005-09-08","index":2162,"close":15.32,"high":15.6,"low":15.31,"open":15.38,"volume":939600},{"timestamp":1126272600,"date":"2005-09-09","index":2163,"close":15.55,"high":15.58,"low":15.33,"open":15.35,"volume":1171800},{"timestamp":1126531800,"date":"2005-09-12","index":2164,"close":15.65,"high":15.69,"low":15.5,"open":15.55,"volume":1223600},{"timestamp":1126618200,"date":"2005-09-13","index":2165,"close":15.96,"high":16,"low":15.57,"open":15.65,"volume":1917400},{"timestamp":1126704600,"date":"2005-09-14","index":2166,"close":15.6,"high":15.95,"low":15.52,"open":15.95,"volume":1313800},{"timestamp":1126791000,"date":"2005-09-15","index":2167,"close":15.35,"high":15.69,"low":15.35,"open":15.65,"volume":793400},{"timestamp":1126877400,"date":"2005-09-16","index":2168,"close":15.36,"high":15.53,"low":15.25,"open":15.39,"volume":1062000},{"timestamp":1127136600,"date":"2005-09-19","index":2169,"close":15.31,"high":15.74,"low":15.27,"open":15.38,"volume":1146000},{"timestamp":1127223000,"date":"2005-09-20","index":2170,"close":14.99,"high":15.43,"low":14.95,"open":15.33,"volume":2317200}],"post":[{"timestamp":1127309400,"date":"2005-09-21","index":2171,"close":15.68,"high":15.77,"low":15.4,"open":15.77,"volume":5432400},{"timestamp":1127395800,"date":"2005-09-22","index":2172,"close":15.82,"high":15.91,"low":15.25,"open":15.57,"volume":2679000},{"timestamp":1127482200,"date":"2005-09-23","index":2173,"close":15.73,"high":15.9,"low":15.48,"open":15.87,"volume":1465600},{"timestamp":1127741400,"date":"2005-09-26","index":2174,"close":15.64,"high":15.95,"low":15.59,"open":15.81,"volume":1517800},{"timestamp":1127827800,"date":"2005-09-27","index":2175,"close":15.57,"high":15.79,"low":15.49,"open":15.63,"volume":1001200},{"timestamp":1127914200,"date":"2005-09-28","index":2176,"close":15.31,"high":15.65,"low":15.28,"open":15.65,"volume":1093400},{"timestamp":1128000600,"date":"2005-09-29","index":2177,"close":15.54,"high":15.54,"low":15.1,"open":15.31,"volume":1996000},{"timestamp":1128087000,"date":"2005-09-30","index":2178,"close":15.64,"high":15.9,"low":15.44,"open":15.57,"volume":1767600},{"timestamp":1128346200,"date":"2005-10-03","index":2179,"close":15.58,"high":15.82,"low":15.36,"open":15.64,"volume":1762400},{"timestamp":1128432600,"date":"2005-10-04","index":2180,"close":15.2,"high":15.69,"low":15.16,"open":15.45,"volume":1831200},{"timestamp":1128519000,"date":"2005-10-05","index":2181,"close":14.88,"high":15.22,"low":14.44,"open":15.19,"volume":2625000}]},{"date":"2005-06-20","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1117805400,"date":"2005-06-03","index":2095,"close":13.07,"high":13.18,"low":12.9,"open":12.94,"volume":3225400},{"timestamp":1118064600,"date":"2005-06-06","index":2096,"close":13.16,"high":13.34,"low":12.98,"open":13.06,"volume":2780200},{"timestamp":1118151000,"date":"2005-06-07","index":2097,"close":13.13,"high":13.38,"low":13.1,"open":13.16,"volume":2389000},{"timestamp":1118237400,"date":"2005-06-08","index":2098,"close":12.94,"high":13.22,"low":12.91,"open":13.15,"volume":3439600},{"timestamp":1118323800,"date":"2005-06-09","index":2099,"close":12.37,"high":12.97,"low":12.32,"open":12.88,"volume":5469600},{"timestamp":1118410200,"date":"2005-06-10","index":2100,"close":12.56,"high":12.68,"low":12.43,"open":12.5,"volume":4662800},{"timestamp":1118669400,"date":"2005-06-13","index":2101,"close":12.51,"high":12.75,"low":12.45,"open":12.59,"volume":4883800},{"timestamp":1118755800,"date":"2005-06-14","index":2102,"close":12.47,"high":12.6,"low":12.46,"open":12.48,"volume":3018000},{"timestamp":1118842200,"date":"2005-06-15","index":2103,"close":12.42,"high":12.56,"low":12.42,"open":12.49,"volume":1903400},{"timestamp":1118928600,"date":"2005-06-16","index":2104,"close":12.59,"high":12.6,"low":12.32,"open":12.44,"volume":2616400},{"timestamp":1119015000,"date":"2005-06-17","index":2105,"close":12.93,"high":12.98,"low":12.6,"open":12.63,"volume":4833200}],"post":[{"timestamp":1119274200,"date":"2005-06-20","index":2106,"close":13.15,"high":13.82,"low":12.77,"open":12.93,"volume":7264600},{"timestamp":1119360600,"date":"2005-06-21","index":2107,"close":13.32,"high":13.62,"low":13.25,"open":13.25,"volume":2654200},{"timestamp":1119447000,"date":"2005-06-22","index":2108,"close":13.27,"high":13.38,"low":13.1,"open":13.32,"volume":1165600},{"timestamp":1119533400,"date":"2005-06-23","index":2109,"close":13.06,"high":13.4,"low":13.05,"open":13.3,"volume":1592800},{"timestamp":1119619800,"date":"2005-06-24","index":2110,"close":12.97,"high":13.06,"low":12.94,"open":13,"volume":1590000},{"timestamp":1119879000,"date":"2005-06-27","index":2111,"close":12.73,"high":12.93,"low":12.65,"open":12.93,"volume":2566600},{"timestamp":1119965400,"date":"2005-06-28","index":2112,"close":13.09,"high":13.12,"low":12.67,"open":12.73,"volume":3051600},{"timestamp":1120051800,"date":"2005-06-29","index":2113,"close":13.33,"high":13.42,"low":13.02,"open":13.08,"volume":2460000},{"timestamp":1120138200,"date":"2005-06-30","index":2114,"close":13.32,"high":13.53,"low":13.3,"open":13.33,"volume":2109800},{"timestamp":1120224600,"date":"2005-07-01","index":2115,"close":13.38,"high":13.43,"low":13.2,"open":13.32,"volume":1512400},{"timestamp":1120570200,"date":"2005-07-05","index":2116,"close":13.73,"high":13.9,"low":13.27,"open":13.38,"volume":3273000}]},{"date":"2005-03-30","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1110810600,"date":"2005-03-14","index":2038,"close":16.19,"high":16.24,"low":15.91,"open":16.1,"volume":625600},{"timestamp":1110897000,"date":"2005-03-15","index":2039,"close":16.17,"high":16.47,"low":16.06,"open":16.27,"volume":739200},{"timestamp":1110983400,"date":"2005-03-16","index":2040,"close":16.02,"high":16.19,"low":15.9,"open":16.14,"volume":1124600},{"timestamp":1111069800,"date":"2005-03-17","index":2041,"close":16.49,"high":16.58,"low":16,"open":16.05,"volume":1360800},{"timestamp":1111156200,"date":"2005-03-18","index":2042,"close":16.33,"high":16.54,"low":16.14,"open":16.5,"volume":1361800},{"timestamp":1111415400,"date":"2005-03-21","index":2043,"close":16.61,"high":16.61,"low":16.33,"open":16.44,"volume":1415000},{"timestamp":1111501800,"date":"2005-03-22","index":2044,"close":16.5,"high":16.83,"low":16.43,"open":16.6,"volume":1021600},{"timestamp":1111588200,"date":"2005-03-23","index":2045,"close":15.99,"high":16.45,"low":15.97,"open":16.45,"volume":1123400},{"timestamp":1111674600,"date":"2005-03-24","index":2046,"close":16.15,"high":16.33,"low":15.94,"open":16.15,"volume":1281600},{"timestamp":1112020200,"date":"2005-03-28","index":2047,"close":16.42,"high":16.48,"low":16.2,"open":16.24,"volume":1205800},{"timestamp":1112106600,"date":"2005-03-29","index":2048,"close":16.6,"high":16.81,"low":16.2,"open":16.43,"volume":2056800}],"post":[{"timestamp":1112193000,"date":"2005-03-30","index":2049,"close":16.1,"high":16.25,"low":15.5,"open":16.15,"volume":8067200},{"timestamp":1112279400,"date":"2005-03-31","index":2050,"close":15.75,"high":16.1,"low":15.69,"open":16.1,"volume":2695000},{"timestamp":1112365800,"date":"2005-04-01","index":2051,"close":15.3,"high":15.87,"low":15.3,"open":15.76,"volume":2188600},{"timestamp":1112621400,"date":"2005-04-04","index":2052,"close":15.24,"high":15.31,"low":14.86,"open":15.3,"volume":2222800},{"timestamp":1112707800,"date":"2005-04-05","index":2053,"close":15.47,"high":15.59,"low":15.25,"open":15.25,"volume":1185200},{"timestamp":1112794200,"date":"2005-04-06","index":2054,"close":15.69,"high":15.75,"low":15.35,"open":15.42,"volume":1403600},{"timestamp":1112880600,"date":"2005-04-07","index":2055,"close":15.75,"high":15.78,"low":15.41,"open":15.6,"volume":1316600},{"timestamp":1112967000,"date":"2005-04-08","index":2056,"close":15.57,"high":15.75,"low":15.48,"open":15.75,"volume":833000},{"timestamp":1113226200,"date":"2005-04-11","index":2057,"close":15.24,"high":15.55,"low":15.13,"open":15.55,"volume":1423600},{"timestamp":1113312600,"date":"2005-04-12","index":2058,"close":15.26,"high":15.34,"low":14.91,"open":15.24,"volume":2041000},{"timestamp":1113399000,"date":"2005-04-13","index":2059,"close":15.03,"high":15.27,"low":14.98,"open":15.27,"volume":1759200}]},{"date":"2004-12-17","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":1969,"close":13.8,"high":13.94,"low":13.74,"open":13.94,"volume":2100000},{"timestamp":1102084200,"date":"2004-12-03","index":1970,"close":14.06,"high":14.22,"low":13.74,"open":13.75,"volume":1740200},{"timestamp":1102343400,"date":"2004-12-06","index":1971,"close":13.51,"high":13.8,"low":13.33,"open":13.63,"volume":3089600},{"timestamp":1102429800,"date":"2004-12-07","index":1972,"close":13.25,"high":13.67,"low":13.25,"open":13.4,"volume":1695200},{"timestamp":1102516200,"date":"2004-12-08","index":1973,"close":13.26,"high":13.28,"low":13.09,"open":13.25,"volume":2111400},{"timestamp":1102602600,"date":"2004-12-09","index":1974,"close":13.32,"high":13.35,"low":13.02,"open":13.25,"volume":1040600},{"timestamp":1102689000,"date":"2004-12-10","index":1975,"close":13.27,"high":13.36,"low":13.15,"open":13.28,"volume":766200},{"timestamp":1102948200,"date":"2004-12-13","index":1976,"close":13.5,"high":13.53,"low":13.27,"open":13.27,"volume":1376200},{"timestamp":1103034600,"date":"2004-12-14","index":1977,"close":13.73,"high":13.85,"low":13.41,"open":13.52,"volume":1853400},{"timestamp":1103121000,"date":"2004-12-15","index":1978,"close":13.69,"high":13.93,"low":13.65,"open":13.75,"volume":1557600},{"timestamp":1103207400,"date":"2004-12-16","index":1979,"close":13.73,"high":13.74,"low":13.52,"open":13.73,"volume":1483800}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":1980,"close":15.03,"high":15.63,"low":14.52,"open":14.52,"volume":8106000},{"timestamp":1103553000,"date":"2004-12-20","index":1981,"close":15.02,"high":15.34,"low":14.9,"open":14.95,"volume":2268000},{"timestamp":1103639400,"date":"2004-12-21","index":1982,"close":15.35,"high":15.37,"low":14.98,"open":15.02,"volume":1741400},{"timestamp":1103725800,"date":"2004-12-22","index":1983,"close":15.29,"high":15.36,"low":15.2,"open":15.31,"volume":1299400},{"timestamp":1103812200,"date":"2004-12-23","index":1984,"close":15.25,"high":15.38,"low":15.15,"open":15.3,"volume":1114000},{"timestamp":1104157800,"date":"2004-12-27","index":1985,"close":15.23,"high":15.37,"low":15.04,"open":15.25,"volume":744200},{"timestamp":1104244200,"date":"2004-12-28","index":1986,"close":15.27,"high":15.4,"low":15.19,"open":15.2,"volume":1196000},{"timestamp":1104330600,"date":"2004-12-29","index":1987,"close":15.25,"high":15.33,"low":15.22,"open":15.3,"volume":1374600},{"timestamp":1104417000,"date":"2004-12-30","index":1988,"close":15.51,"high":15.55,"low":15.24,"open":15.3,"volume":1330200},{"timestamp":1104503400,"date":"2004-12-31","index":1989,"close":15.52,"high":15.72,"low":15.43,"open":15.44,"volume":1009800},{"timestamp":1104762600,"date":"2005-01-03","index":1990,"close":15.1,"high":15.7,"low":15.06,"open":15.5,"volume":2170800}]},{"date":"2004-09-20","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1094131800,"date":"2004-09-02","index":1906,"close":10.4,"high":10.48,"low":9.69,"open":9.73,"volume":2563400},{"timestamp":1094218200,"date":"2004-09-03","index":1907,"close":10.25,"high":10.49,"low":10.19,"open":10.4,"volume":1664800},{"timestamp":1094563800,"date":"2004-09-07","index":1908,"close":10.66,"high":10.75,"low":10.23,"open":10.27,"volume":2880600},{"timestamp":1094650200,"date":"2004-09-08","index":1909,"close":10.7,"high":11.1,"low":10.61,"open":10.66,"volume":4398800},{"timestamp":1094736600,"date":"2004-09-09","index":1910,"close":10.45,"high":10.71,"low":10.41,"open":10.7,"volume":3136800},{"timestamp":1094823000,"date":"2004-09-10","index":1911,"close":10.35,"high":10.47,"low":10.33,"open":10.45,"volume":2041600},{"timestamp":1095082200,"date":"2004-09-13","index":1912,"close":10.6,"high":10.7,"low":10.4,"open":10.4,"volume":3854800},{"timestamp":1095168600,"date":"2004-09-14","index":1913,"close":10.5,"high":10.65,"low":10.32,"open":10.6,"volume":1755600},{"timestamp":1095255000,"date":"2004-09-15","index":1914,"close":10.45,"high":10.6,"low":10.44,"open":10.5,"volume":1473000},{"timestamp":1095341400,"date":"2004-09-16","index":1915,"close":10.55,"high":10.65,"low":10.47,"open":10.47,"volume":1484000},{"timestamp":1095427800,"date":"2004-09-17","index":1916,"close":10.8,"high":10.97,"low":10.51,"open":10.55,"volume":2679600}],"post":[{"timestamp":1095687000,"date":"2004-09-20","index":1917,"close":10.45,"high":10.98,"low":10.26,"open":10.9,"volume":6111800},{"timestamp":1095773400,"date":"2004-09-21","index":1918,"close":10.55,"high":10.6,"low":10.37,"open":10.45,"volume":2349400},{"timestamp":1095859800,"date":"2004-09-22","index":1919,"close":10.36,"high":10.73,"low":10.34,"open":10.55,"volume":1343200},{"timestamp":1095946200,"date":"2004-09-23","index":1920,"close":10.37,"high":10.44,"low":10.22,"open":10.32,"volume":1547600},{"timestamp":1096032600,"date":"2004-09-24","index":1921,"close":10.48,"high":10.56,"low":10.37,"open":10.38,"volume":1558600},{"timestamp":1096291800,"date":"2004-09-27","index":1922,"close":10.23,"high":10.48,"low":10.23,"open":10.48,"volume":1727400},{"timestamp":1096378200,"date":"2004-09-28","index":1923,"close":10.31,"high":10.35,"low":10.19,"open":10.24,"volume":2095400},{"timestamp":1096464600,"date":"2004-09-29","index":1924,"close":10.4,"high":10.43,"low":10.25,"open":10.27,"volume":2256800},{"timestamp":1096551000,"date":"2004-09-30","index":1925,"close":10.77,"high":10.88,"low":10.4,"open":10.4,"volume":2522000},{"timestamp":1096637400,"date":"2004-10-01","index":1926,"close":11.43,"high":11.56,"low":10.75,"open":10.8,"volume":6579000},{"timestamp":1096896600,"date":"2004-10-04","index":1927,"close":11.69,"high":11.9,"low":11.6,"open":11.63,"volume":6739600}]},{"date":"2004-06-17","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1086096600,"date":"2004-06-01","index":1841,"close":11.32,"high":11.8,"low":11.32,"open":11.52,"volume":3628800},{"timestamp":1086183000,"date":"2004-06-02","index":1842,"close":11,"high":11.52,"low":10.93,"open":11.5,"volume":5925400},{"timestamp":1086269400,"date":"2004-06-03","index":1843,"close":10.82,"high":10.98,"low":10.82,"open":10.95,"volume":4812200},{"timestamp":1086355800,"date":"2004-06-04","index":1844,"close":10.85,"high":11.27,"low":10.82,"open":11.2,"volume":4926200},{"timestamp":1086615000,"date":"2004-06-07","index":1845,"close":11.02,"high":11.09,"low":10.88,"open":10.9,"volume":3177600},{"timestamp":1086701400,"date":"2004-06-08","index":1846,"close":11.23,"high":11.34,"low":11,"open":11.04,"volume":2447000},{"timestamp":1086787800,"date":"2004-06-09","index":1847,"close":11.57,"high":11.9,"low":11.23,"open":11.23,"volume":6923400},{"timestamp":1086874200,"date":"2004-06-10","index":1848,"close":11.25,"high":11.59,"low":11.25,"open":11.57,"volume":2602400},{"timestamp":1087219800,"date":"2004-06-14","index":1849,"close":11.19,"high":11.41,"low":11.19,"open":11.26,"volume":2912800},{"timestamp":1087306200,"date":"2004-06-15","index":1850,"close":11.16,"high":11.4,"low":11.13,"open":11.35,"volume":2041800},{"timestamp":1087392600,"date":"2004-06-16","index":1851,"close":10.8,"high":11,"low":10.8,"open":10.98,"volume":3244000}],"post":[{"timestamp":1087479000,"date":"2004-06-17","index":1852,"close":10.76,"high":11.24,"low":10.22,"open":10.5,"volume":5436400},{"timestamp":1087565400,"date":"2004-06-18","index":1853,"close":10.71,"high":10.85,"low":10.63,"open":10.76,"volume":2939400},{"timestamp":1087824600,"date":"2004-06-21","index":1854,"close":10.66,"high":10.8,"low":10.6,"open":10.73,"volume":2198400},{"timestamp":1087911000,"date":"2004-06-22","index":1855,"close":10.64,"high":10.7,"low":10.52,"open":10.66,"volume":1489400},{"timestamp":1087997400,"date":"2004-06-23","index":1856,"close":10.63,"high":10.66,"low":10.56,"open":10.59,"volume":1381200},{"timestamp":1088083800,"date":"2004-06-24","index":1857,"close":10.6,"high":10.77,"low":10.57,"open":10.63,"volume":1748800},{"timestamp":1088170200,"date":"2004-06-25","index":1858,"close":10.52,"high":10.69,"low":10.48,"open":10.58,"volume":1514800},{"timestamp":1088429400,"date":"2004-06-28","index":1859,"close":10.78,"high":11,"low":10.57,"open":10.7,"volume":3227800},{"timestamp":1088515800,"date":"2004-06-29","index":1860,"close":10.72,"high":10.82,"low":10.67,"open":10.75,"volume":2374800},{"timestamp":1088602200,"date":"2004-06-30","index":1861,"close":10.94,"high":10.94,"low":10.63,"open":10.72,"volume":2039400},{"timestamp":1088688600,"date":"2004-07-01","index":1862,"close":10.51,"high":10.89,"low":10.5,"open":10.84,"volume":2718400}]},{"date":"2004-03-30","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1079361000,"date":"2004-03-15","index":1787,"close":14.69,"high":15.45,"low":14.68,"open":15.45,"volume":5977800},{"timestamp":1079447400,"date":"2004-03-16","index":1788,"close":14.56,"high":14.8,"low":14.25,"open":14.8,"volume":5244200},{"timestamp":1079533800,"date":"2004-03-17","index":1789,"close":14.39,"high":14.77,"low":14.23,"open":14.77,"volume":6262800},{"timestamp":1079620200,"date":"2004-03-18","index":1790,"close":14.26,"high":14.64,"low":14.18,"open":14.64,"volume":3287400},{"timestamp":1079706600,"date":"2004-03-19","index":1791,"close":14.14,"high":14.39,"low":14.04,"open":14.35,"volume":1900000},{"timestamp":1079965800,"date":"2004-03-22","index":1792,"close":13.93,"high":14.02,"low":13.73,"open":14,"volume":3434400},{"timestamp":1080052200,"date":"2004-03-23","index":1793,"close":13.6,"high":14.07,"low":13.4,"open":14.02,"volume":6336400},{"timestamp":1080138600,"date":"2004-03-24","index":1794,"close":13.67,"high":13.85,"low":13.34,"open":13.63,"volume":6379600},{"timestamp":1080225000,"date":"2004-03-25","index":1795,"close":14.22,"high":14.53,"low":13.8,"open":13.88,"volume":5039000},{"timestamp":1080311400,"date":"2004-03-26","index":1796,"close":14.29,"high":14.73,"low":14.29,"open":14.45,"volume":3832000},{"timestamp":1080570600,"date":"2004-03-29","index":1797,"close":14.35,"high":14.63,"low":14.06,"open":14.6,"volume":4676000}],"post":[{"timestamp":1080657000,"date":"2004-03-30","index":1798,"close":14.25,"high":14.48,"low":13.65,"open":14.13,"volume":12683200},{"timestamp":1080743400,"date":"2004-03-31","index":1799,"close":14.6,"high":14.78,"low":14.25,"open":14.32,"volume":7410200},{"timestamp":1080829800,"date":"2004-04-01","index":1800,"close":14.77,"high":14.95,"low":14.65,"open":14.95,"volume":4988200},{"timestamp":1080916200,"date":"2004-04-02","index":1801,"close":14.49,"high":14.75,"low":14.12,"open":14.74,"volume":4987600},{"timestamp":1081171800,"date":"2004-04-05","index":1802,"close":15.13,"high":15.15,"low":14.72,"open":14.95,"volume":3964800},{"timestamp":1081258200,"date":"2004-04-06","index":1803,"close":15.09,"high":15.23,"low":14.93,"open":15.04,"volume":1853000},{"timestamp":1081344600,"date":"2004-04-07","index":1804,"close":14.89,"high":15.03,"low":14.64,"open":14.98,"volume":1903600},{"timestamp":1081431000,"date":"2004-04-08","index":1805,"close":14.61,"high":15,"low":14.52,"open":14.95,"volume":1622600},{"timestamp":1081776600,"date":"2004-04-12","index":1806,"close":14.9,"high":15.07,"low":14.52,"open":14.52,"volume":1579400},{"timestamp":1081863000,"date":"2004-04-13","index":1807,"close":14.7,"high":14.99,"low":14.56,"open":14.95,"volume":2543400},{"timestamp":1081949400,"date":"2004-04-14","index":1808,"close":14.85,"high":14.96,"low":14.51,"open":14.63,"volume":3066000}]},{"date":"2003-12-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1070375400,"date":"2003-12-02","index":1717,"close":16.74,"high":16.83,"low":16.69,"open":16.83,"volume":1391600},{"timestamp":1070461800,"date":"2003-12-03","index":1718,"close":16.56,"high":17,"low":16.55,"open":16.92,"volume":2221200},{"timestamp":1070548200,"date":"2003-12-04","index":1719,"close":15.57,"high":16.8,"low":15.41,"open":16.75,"volume":4146400},{"timestamp":1070634600,"date":"2003-12-05","index":1720,"close":15.4,"high":15.6,"low":15.24,"open":15.58,"volume":2973800},{"timestamp":1070893800,"date":"2003-12-08","index":1721,"close":15.46,"high":15.65,"low":15.31,"open":15.4,"volume":1078400},{"timestamp":1070980200,"date":"2003-12-09","index":1722,"close":15.48,"high":15.99,"low":15.34,"open":15.95,"volume":1960800},{"timestamp":1071066600,"date":"2003-12-10","index":1723,"close":14.9,"high":15.44,"low":14.79,"open":15.44,"volume":2108800},{"timestamp":1071153000,"date":"2003-12-11","index":1724,"close":14.9,"high":15.18,"low":14.82,"open":15.05,"volume":3746800},{"timestamp":1071239400,"date":"2003-12-12","index":1725,"close":14.57,"high":14.97,"low":14.4,"open":14.91,"volume":4123200},{"timestamp":1071498600,"date":"2003-12-15","index":1726,"close":14.82,"high":14.99,"low":14.74,"open":14.9,"volume":2624800},{"timestamp":1071585000,"date":"2003-12-16","index":1727,"close":14.85,"high":14.89,"low":14.61,"open":14.81,"volume":2410200}],"post":[{"timestamp":1071671400,"date":"2003-12-17","index":1728,"close":14.98,"high":15.5,"low":14.35,"open":14.75,"volume":4447600},{"timestamp":1071757800,"date":"2003-12-18","index":1729,"close":15.69,"high":15.73,"low":15.31,"open":15.35,"volume":4070600},{"timestamp":1071844200,"date":"2003-12-19","index":1730,"close":15.8,"high":15.86,"low":15.52,"open":15.77,"volume":2624000},{"timestamp":1072103400,"date":"2003-12-22","index":1731,"close":15.68,"high":16.05,"low":15.48,"open":15.7,"volume":934000},{"timestamp":1072189800,"date":"2003-12-23","index":1732,"close":15.74,"high":15.88,"low":15.56,"open":15.68,"volume":625000},{"timestamp":1072276200,"date":"2003-12-24","index":1733,"close":15.6,"high":15.69,"low":15.44,"open":15.62,"volume":393400},{"timestamp":1072449000,"date":"2003-12-26","index":1734,"close":15.63,"high":15.85,"low":15.54,"open":15.57,"volume":284600},{"timestamp":1072708200,"date":"2003-12-29","index":1735,"close":15.78,"high":15.88,"low":15.57,"open":15.64,"volume":706000},{"timestamp":1072794600,"date":"2003-12-30","index":1736,"close":15.4,"high":15.8,"low":15.32,"open":15.48,"volume":1917000},{"timestamp":1072881000,"date":"2003-12-31","index":1737,"close":15.47,"high":15.5,"low":15.3,"open":15.5,"volume":1823600},{"timestamp":1073053800,"date":"2004-01-02","index":1738,"close":15.24,"high":15.53,"low":15.2,"open":15.41,"volume":2135800}]},{"date":"2003-09-22","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1062768600,"date":"2003-09-05","index":1656,"close":17.73,"high":18.5,"low":17.5,"open":18.5,"volume":7327400},{"timestamp":1063027800,"date":"2003-09-08","index":1657,"close":17.4,"high":17.77,"low":16.92,"open":17.7,"volume":6265000},{"timestamp":1063114200,"date":"2003-09-09","index":1658,"close":17.24,"high":17.48,"low":17.09,"open":17.4,"volume":3381600},{"timestamp":1063200600,"date":"2003-09-10","index":1659,"close":16.5,"high":17.24,"low":16.5,"open":17.23,"volume":3663000},{"timestamp":1063287000,"date":"2003-09-11","index":1660,"close":17,"high":17.17,"low":16.58,"open":16.61,"volume":2151000},{"timestamp":1063373400,"date":"2003-09-12","index":1661,"close":17.28,"high":17.35,"low":16.85,"open":16.98,"volume":1514800},{"timestamp":1063632600,"date":"2003-09-15","index":1662,"close":17.48,"high":17.5,"low":17.08,"open":17.23,"volume":1714600},{"timestamp":1063719000,"date":"2003-09-16","index":1663,"close":18.01,"high":18.02,"low":17.4,"open":17.45,"volume":1841200},{"timestamp":1063805400,"date":"2003-09-17","index":1664,"close":17.83,"high":18,"low":17.68,"open":17.98,"volume":1346000},{"timestamp":1063891800,"date":"2003-09-18","index":1665,"close":18.47,"high":18.49,"low":17.6,"open":17.83,"volume":3399600},{"timestamp":1063978200,"date":"2003-09-19","index":1666,"close":17.97,"high":18.42,"low":17.81,"open":18.42,"volume":2774400}],"post":[{"timestamp":1064237400,"date":"2003-09-22","index":1667,"close":17.63,"high":17.67,"low":16.7,"open":16.7,"volume":6498600},{"timestamp":1064323800,"date":"2003-09-23","index":1668,"close":17.97,"high":17.98,"low":17.35,"open":17.52,"volume":1902600},{"timestamp":1064410200,"date":"2003-09-24","index":1669,"close":17.15,"high":17.87,"low":17.08,"open":17.84,"volume":2568200},{"timestamp":1064496600,"date":"2003-09-25","index":1670,"close":16.99,"high":17.3,"low":16.75,"open":17.25,"volume":2099600},{"timestamp":1064583000,"date":"2003-09-26","index":1671,"close":16.45,"high":16.97,"low":16.42,"open":16.92,"volume":2371800},{"timestamp":1064842200,"date":"2003-09-29","index":1672,"close":16.82,"high":17.05,"low":16.52,"open":16.52,"volume":2650200},{"timestamp":1064928600,"date":"2003-09-30","index":1673,"close":16.33,"high":16.82,"low":16.26,"open":16.82,"volume":3374800},{"timestamp":1065015000,"date":"2003-10-01","index":1674,"close":17.09,"high":17.11,"low":16.09,"open":16.38,"volume":2641400},{"timestamp":1065101400,"date":"2003-10-02","index":1675,"close":17.25,"high":17.43,"low":16.99,"open":17.09,"volume":1919200},{"timestamp":1065187800,"date":"2003-10-03","index":1676,"close":17.69,"high":18.08,"low":17.36,"open":17.5,"volume":2503800},{"timestamp":1065447000,"date":"2003-10-06","index":1677,"close":18.33,"high":18.35,"low":17.81,"open":17.9,"volume":2025000}]},{"date":"2003-06-20","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1054819800,"date":"2003-06-05","index":1592,"close":14.7,"high":14.75,"low":13.1,"open":13.1,"volume":9859800},{"timestamp":1054906200,"date":"2003-06-06","index":1593,"close":14.7,"high":15.43,"low":14.57,"open":14.63,"volume":4874800},{"timestamp":1055165400,"date":"2003-06-09","index":1594,"close":13.69,"high":14.57,"low":13.55,"open":14.57,"volume":3745200},{"timestamp":1055251800,"date":"2003-06-10","index":1595,"close":14.72,"high":14.87,"low":13.95,"open":13.98,"volume":3483000},{"timestamp":1055338200,"date":"2003-06-11","index":1596,"close":14.9,"high":15.05,"low":14.6,"open":14.72,"volume":1753800},{"timestamp":1055424600,"date":"2003-06-12","index":1597,"close":15.5,"high":15.5,"low":15,"open":15,"volume":2494200},{"timestamp":1055511000,"date":"2003-06-13","index":1598,"close":15.1,"high":15.48,"low":14.91,"open":15.48,"volume":1642200},{"timestamp":1055770200,"date":"2003-06-16","index":1599,"close":15.8,"high":15.8,"low":15,"open":15.05,"volume":1434400},{"timestamp":1055856600,"date":"2003-06-17","index":1600,"close":15.26,"high":16,"low":15.2,"open":16,"volume":1886200},{"timestamp":1055943000,"date":"2003-06-18","index":1601,"close":15.38,"high":15.45,"low":15.02,"open":15.14,"volume":1783400},{"timestamp":1056029400,"date":"2003-06-19","index":1602,"close":14.85,"high":15.5,"low":14.8,"open":15.36,"volume":1589600}],"post":[{"timestamp":1056115800,"date":"2003-06-20","index":1603,"close":14.76,"high":15.22,"low":14.6,"open":14.9,"volume":3000600},{"timestamp":1056375000,"date":"2003-06-23","index":1604,"close":14.38,"high":14.88,"low":14.25,"open":14.75,"volume":1698000},{"timestamp":1056461400,"date":"2003-06-24","index":1605,"close":13.98,"high":14.45,"low":13.93,"open":14.25,"volume":2296200},{"timestamp":1056547800,"date":"2003-06-25","index":1606,"close":14.68,"high":14.73,"low":13.92,"open":13.98,"volume":1949400},{"timestamp":1056634200,"date":"2003-06-26","index":1607,"close":14.89,"high":14.9,"low":14.52,"open":14.68,"volume":1264000},{"timestamp":1056720600,"date":"2003-06-27","index":1608,"close":15.32,"high":15.5,"low":14.85,"open":14.89,"volume":2737800},{"timestamp":1056979800,"date":"2003-06-30","index":1609,"close":15.07,"high":15.43,"low":14.91,"open":15.38,"volume":1759400},{"timestamp":1057066200,"date":"2003-07-01","index":1610,"close":15.03,"high":15.07,"low":14.58,"open":15.07,"volume":797600},{"timestamp":1057152600,"date":"2003-07-02","index":1611,"close":15.14,"high":15.27,"low":14.94,"open":15.03,"volume":854400},{"timestamp":1057239000,"date":"2003-07-03","index":1612,"close":15.23,"high":15.45,"low":15.1,"open":15.15,"volume":498800},{"timestamp":1057584600,"date":"2003-07-07","index":1613,"close":15.5,"high":15.65,"low":15.35,"open":15.35,"volume":1873600}]},{"date":"2003-03-31","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1047652200,"date":"2003-03-14","index":1535,"close":6.66,"high":6.7,"low":6.43,"open":6.65,"volume":881400},{"timestamp":1047911400,"date":"2003-03-17","index":1536,"close":7.11,"high":7.12,"low":6.4,"open":6.65,"volume":2886600},{"timestamp":1047997800,"date":"2003-03-18","index":1537,"close":7.13,"high":7.2,"low":6.97,"open":7.11,"volume":1473600},{"timestamp":1048084200,"date":"2003-03-19","index":1538,"close":7.03,"high":7.1,"low":6.8,"open":7.1,"volume":1001000},{"timestamp":1048170600,"date":"2003-03-20","index":1539,"close":7.26,"high":7.28,"low":6.88,"open":7.03,"volume":1017600},{"timestamp":1048257000,"date":"2003-03-21","index":1540,"close":7.6,"high":7.6,"low":7.26,"open":7.36,"volume":2592200},{"timestamp":1048516200,"date":"2003-03-24","index":1541,"close":7.5,"high":7.53,"low":7.3,"open":7.5,"volume":1837800},{"timestamp":1048602600,"date":"2003-03-25","index":1542,"close":7.51,"high":7.53,"low":7.32,"open":7.5,"volume":735200},{"timestamp":1048689000,"date":"2003-03-26","index":1543,"close":7.38,"high":7.55,"low":7.32,"open":7.51,"volume":697200},{"timestamp":1048775400,"date":"2003-03-27","index":1544,"close":7.24,"high":7.38,"low":7.18,"open":7.38,"volume":892800},{"timestamp":1048861800,"date":"2003-03-28","index":1545,"close":7.09,"high":7.29,"low":7.03,"open":7.24,"volume":852800}],"post":[{"timestamp":1049121000,"date":"2003-03-31","index":1546,"close":7.28,"high":7.45,"low":7.03,"open":7.45,"volume":3548600},{"timestamp":1049207400,"date":"2003-04-01","index":1547,"close":7.13,"high":7.28,"low":7,"open":7.28,"volume":1869800},{"timestamp":1049293800,"date":"2003-04-02","index":1548,"close":7.8,"high":7.87,"low":7.45,"open":7.5,"volume":5304800},{"timestamp":1049380200,"date":"2003-04-03","index":1549,"close":8.25,"high":8.4,"low":7.82,"open":7.93,"volume":4120200},{"timestamp":1049466600,"date":"2003-04-04","index":1550,"close":8.55,"high":8.64,"low":8.24,"open":8.25,"volume":4153200},{"timestamp":1049722200,"date":"2003-04-07","index":1551,"close":8.65,"high":9.08,"low":8.57,"open":8.63,"volume":3705400},{"timestamp":1049808600,"date":"2003-04-08","index":1552,"close":8.55,"high":8.65,"low":8.44,"open":8.65,"volume":3858000},{"timestamp":1049895000,"date":"2003-04-09","index":1553,"close":8.57,"high":8.75,"low":8.48,"open":8.51,"volume":1365200},{"timestamp":1049981400,"date":"2003-04-10","index":1554,"close":8.59,"high":8.65,"low":8.39,"open":8.5,"volume":1682200},{"timestamp":1050067800,"date":"2003-04-11","index":1555,"close":8.58,"high":8.82,"low":8.51,"open":8.6,"volume":2455200},{"timestamp":1050327000,"date":"2003-04-14","index":1556,"close":8.85,"high":9,"low":8.48,"open":8.54,"volume":1905600}]},{"date":"2002-12-18","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1038925800,"date":"2002-12-03","index":1466,"close":9.57,"high":9.99,"low":9.41,"open":9.7,"volume":1980800},{"timestamp":1039012200,"date":"2002-12-04","index":1467,"close":9.89,"high":10.05,"low":9.38,"open":9.55,"volume":1749800},{"timestamp":1039098600,"date":"2002-12-05","index":1468,"close":10.2,"high":10.23,"low":9.6,"open":9.63,"volume":2303000},{"timestamp":1039185000,"date":"2002-12-06","index":1469,"close":10.15,"high":10.23,"low":9.9,"open":10.18,"volume":2458200},{"timestamp":1039444200,"date":"2002-12-09","index":1470,"close":9.68,"high":10.01,"low":9.44,"open":9.95,"volume":2877000},{"timestamp":1039530600,"date":"2002-12-10","index":1471,"close":9.75,"high":9.8,"low":9.48,"open":9.68,"volume":2242200},{"timestamp":1039617000,"date":"2002-12-11","index":1472,"close":9.78,"high":9.86,"low":9.45,"open":9.75,"volume":1948800},{"timestamp":1039703400,"date":"2002-12-12","index":1473,"close":9.58,"high":10.02,"low":9.5,"open":9.76,"volume":1184000},{"timestamp":1039789800,"date":"2002-12-13","index":1474,"close":9.1,"high":9.55,"low":9.08,"open":9.53,"volume":2719800},{"timestamp":1040049000,"date":"2002-12-16","index":1475,"close":9.44,"high":9.45,"low":9.15,"open":9.15,"volume":2864200},{"timestamp":1040135400,"date":"2002-12-17","index":1476,"close":8.79,"high":9.45,"low":8.79,"open":9.2,"volume":3114000}],"post":[{"timestamp":1040221800,"date":"2002-12-18","index":1477,"close":8.68,"high":8.85,"low":8.35,"open":8.75,"volume":5226600},{"timestamp":1040308200,"date":"2002-12-19","index":1478,"close":8.75,"high":8.8,"low":8.51,"open":8.65,"volume":1907000},{"timestamp":1040394600,"date":"2002-12-20","index":1479,"close":8.59,"high":8.82,"low":8.48,"open":8.75,"volume":3752400},{"timestamp":1040653800,"date":"2002-12-23","index":1480,"close":8.98,"high":9.01,"low":8.52,"open":8.56,"volume":3123200},{"timestamp":1040740200,"date":"2002-12-24","index":1481,"close":8.85,"high":8.98,"low":8.81,"open":8.85,"volume":653400},{"timestamp":1040913000,"date":"2002-12-26","index":1482,"close":8.98,"high":9,"low":8.82,"open":8.9,"volume":479200},{"timestamp":1040999400,"date":"2002-12-27","index":1483,"close":8.75,"high":8.94,"low":8.73,"open":8.9,"volume":761800},{"timestamp":1041258600,"date":"2002-12-30","index":1484,"close":8.93,"high":8.98,"low":8.7,"open":8.77,"volume":799600},{"timestamp":1041345000,"date":"2002-12-31","index":1485,"close":8.94,"high":9.01,"low":8.84,"open":8.98,"volume":2040200},{"timestamp":1041517800,"date":"2003-01-02","index":1486,"close":8.94,"high":8.98,"low":8.68,"open":8.94,"volume":2993200},{"timestamp":1041604200,"date":"2003-01-03","index":1487,"close":8.73,"high":8.94,"low":8.66,"open":8.89,"volume":1179600}]},{"date":"2002-09-18","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1031059800,"date":"2002-09-03","index":1402,"close":8.18,"high":8.2,"low":7.78,"open":8,"volume":959000},{"timestamp":1031146200,"date":"2002-09-04","index":1403,"close":8.49,"high":8.57,"low":8.2,"open":8.2,"volume":975600},{"timestamp":1031232600,"date":"2002-09-05","index":1404,"close":8.51,"high":8.59,"low":8.27,"open":8.4,"volume":1009800},{"timestamp":1031319000,"date":"2002-09-06","index":1405,"close":9.51,"high":9.6,"low":9.15,"open":9.25,"volume":2090000},{"timestamp":1031578200,"date":"2002-09-09","index":1406,"close":10.25,"high":10.28,"low":9.55,"open":9.55,"volume":1717000},{"timestamp":1031664600,"date":"2002-09-10","index":1407,"close":10.55,"high":10.61,"low":10,"open":10.25,"volume":1735000},{"timestamp":1031751000,"date":"2002-09-11","index":1408,"close":10.1,"high":10.73,"low":10.05,"open":10.68,"volume":1692600},{"timestamp":1031837400,"date":"2002-09-12","index":1409,"close":9.4,"high":9.98,"low":9.4,"open":9.98,"volume":3064600},{"timestamp":1031923800,"date":"2002-09-13","index":1410,"close":9.25,"high":9.62,"low":9.15,"open":9.35,"volume":1705600},{"timestamp":1032183000,"date":"2002-09-16","index":1411,"close":9.46,"high":9.61,"low":9.2,"open":9.25,"volume":1040400},{"timestamp":1032269400,"date":"2002-09-17","index":1412,"close":9.08,"high":9.4,"low":8.8,"open":9.4,"volume":3162800}],"post":[{"timestamp":1032355800,"date":"2002-09-18","index":1413,"close":8.25,"high":8.9,"low":8.13,"open":8.9,"volume":3696200},{"timestamp":1032442200,"date":"2002-09-19","index":1414,"close":8.3,"high":8.47,"low":8.01,"open":8.1,"volume":1817000},{"timestamp":1032528600,"date":"2002-09-20","index":1415,"close":8.32,"high":8.45,"low":8.24,"open":8.27,"volume":678800},{"timestamp":1032787800,"date":"2002-09-23","index":1416,"close":7.78,"high":8.26,"low":7.61,"open":8.2,"volume":1950400},{"timestamp":1032874200,"date":"2002-09-24","index":1417,"close":7.7,"high":7.84,"low":7.45,"open":7.65,"volume":2350800},{"timestamp":1032960600,"date":"2002-09-25","index":1418,"close":8.19,"high":8.55,"low":7.93,"open":8,"volume":4103600},{"timestamp":1033047000,"date":"2002-09-26","index":1419,"close":7.99,"high":8.35,"low":7.88,"open":8.19,"volume":2954400},{"timestamp":1033133400,"date":"2002-09-27","index":1420,"close":7.68,"high":8.27,"low":7.63,"open":8.05,"volume":2372000},{"timestamp":1033392600,"date":"2002-09-30","index":1421,"close":8.02,"high":8.05,"low":7.43,"open":7.68,"volume":7946400},{"timestamp":1033479000,"date":"2002-10-01","index":1422,"close":8.15,"high":8.52,"low":7.76,"open":8.2,"volume":12682000},{"timestamp":1033565400,"date":"2002-10-02","index":1423,"close":7.99,"high":8.25,"low":7.89,"open":8.15,"volume":11412000}]},{"date":"2002-06-18","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1023111000,"date":"2002-06-03","index":1338,"close":12.48,"high":13.32,"low":12.46,"open":13.24,"volume":1876600},{"timestamp":1023197400,"date":"2002-06-04","index":1339,"close":12.31,"high":12.63,"low":11.9,"open":12.48,"volume":1796200},{"timestamp":1023283800,"date":"2002-06-05","index":1340,"close":12.61,"high":13.38,"low":12.29,"open":12.29,"volume":1919000},{"timestamp":1023370200,"date":"2002-06-06","index":1341,"close":12.14,"high":12.83,"low":12.1,"open":12.63,"volume":2146800},{"timestamp":1023456600,"date":"2002-06-07","index":1342,"close":11.8,"high":12.14,"low":11.63,"open":12.02,"volume":2963600},{"timestamp":1023715800,"date":"2002-06-10","index":1343,"close":12.43,"high":12.48,"low":11.68,"open":11.77,"volume":2031200},{"timestamp":1023802200,"date":"2002-06-11","index":1344,"close":11.95,"high":12.65,"low":11.8,"open":12.43,"volume":1293000},{"timestamp":1023888600,"date":"2002-06-12","index":1345,"close":11.89,"high":11.99,"low":11.13,"open":11.95,"volume":1892600},{"timestamp":1023975000,"date":"2002-06-13","index":1346,"close":11.56,"high":12.07,"low":11.45,"open":12,"volume":1584600},{"timestamp":1024061400,"date":"2002-06-14","index":1347,"close":11.32,"high":11.8,"low":10.98,"open":11.44,"volume":2529400},{"timestamp":1024320600,"date":"2002-06-17","index":1348,"close":11.63,"high":11.85,"low":10.73,"open":10.95,"volume":3510400}],"post":[{"timestamp":1024407000,"date":"2002-06-18","index":1349,"close":11.71,"high":11.75,"low":11.13,"open":11.45,"volume":2235800},{"timestamp":1024493400,"date":"2002-06-19","index":1350,"close":11.82,"high":12.29,"low":11.57,"open":11.69,"volume":1279400},{"timestamp":1024579800,"date":"2002-06-20","index":1351,"close":11.4,"high":12.19,"low":11.07,"open":11.82,"volume":2144600},{"timestamp":1024666200,"date":"2002-06-21","index":1352,"close":11.27,"high":11.63,"low":10.9,"open":11.39,"volume":1227000},{"timestamp":1024925400,"date":"2002-06-24","index":1353,"close":10.95,"high":11.27,"low":10.74,"open":11.26,"volume":1912400},{"timestamp":1025011800,"date":"2002-06-25","index":1354,"close":10.69,"high":11.38,"low":10.57,"open":11.05,"volume":1152000},{"timestamp":1025098200,"date":"2002-06-26","index":1355,"close":10.57,"high":10.6,"low":10.02,"open":10.48,"volume":1020000},{"timestamp":1025184600,"date":"2002-06-27","index":1356,"close":10.98,"high":11.1,"low":10.35,"open":11,"volume":1487200},{"timestamp":1025271000,"date":"2002-06-28","index":1357,"close":10.82,"high":11.25,"low":10.74,"open":11,"volume":1819200},{"timestamp":1025530200,"date":"2002-07-01","index":1358,"close":10.25,"high":11.02,"low":10.15,"open":10.88,"volume":3274600},{"timestamp":1025616600,"date":"2002-07-02","index":1359,"close":9.65,"high":10.3,"low":9.3,"open":10.25,"volume":3438800}]},{"date":"2002-04-02","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1016202600,"date":"2002-03-15","index":1284,"close":14.4,"high":14.49,"low":13.9,"open":14.45,"volume":1574600},{"timestamp":1016461800,"date":"2002-03-18","index":1285,"close":14.7,"high":14.75,"low":14.35,"open":14.5,"volume":1006200},{"timestamp":1016548200,"date":"2002-03-19","index":1286,"close":14.24,"high":15.04,"low":14.24,"open":14.82,"volume":1662400},{"timestamp":1016634600,"date":"2002-03-20","index":1287,"close":13.48,"high":14.25,"low":13.25,"open":14.25,"volume":4413600},{"timestamp":1016721000,"date":"2002-03-21","index":1288,"close":13,"high":13.5,"low":12.49,"open":13.48,"volume":4344400},{"timestamp":1016807400,"date":"2002-03-22","index":1289,"close":13.09,"high":13.32,"low":12.93,"open":13.05,"volume":1760000},{"timestamp":1017066600,"date":"2002-03-25","index":1290,"close":12.51,"high":13.13,"low":12.5,"open":13.12,"volume":1745800},{"timestamp":1017153000,"date":"2002-03-26","index":1291,"close":12.59,"high":12.73,"low":12.45,"open":12.52,"volume":2383200},{"timestamp":1017239400,"date":"2002-03-27","index":1292,"close":12.68,"high":12.74,"low":12.51,"open":12.61,"volume":1385200},{"timestamp":1017325800,"date":"2002-03-28","index":1293,"close":12.93,"high":13.07,"low":12.69,"open":12.73,"volume":1612000},{"timestamp":1017671400,"date":"2002-04-01","index":1294,"close":13.26,"high":13.38,"low":12.38,"open":12.92,"volume":3291800}],"post":[{"timestamp":1017757800,"date":"2002-04-02","index":1295,"close":12.48,"high":13.06,"low":12.45,"open":13.05,"volume":3945600},{"timestamp":1017844200,"date":"2002-04-03","index":1296,"close":12.68,"high":13.02,"low":12.6,"open":12.6,"volume":2687000},{"timestamp":1017930600,"date":"2002-04-04","index":1297,"close":12.85,"high":12.88,"low":12.53,"open":12.68,"volume":1252000},{"timestamp":1018017000,"date":"2002-04-05","index":1298,"close":13.51,"high":13.61,"low":13.02,"open":13.02,"volume":2714400},{"timestamp":1018272600,"date":"2002-04-08","index":1299,"close":14.35,"high":14.49,"low":13.38,"open":13.51,"volume":2129000},{"timestamp":1018359000,"date":"2002-04-09","index":1300,"close":14.73,"high":14.8,"low":14.3,"open":14.35,"volume":3862200},{"timestamp":1018445400,"date":"2002-04-10","index":1301,"close":15.02,"high":15.35,"low":14.67,"open":14.68,"volume":1666600},{"timestamp":1018531800,"date":"2002-04-11","index":1302,"close":14.85,"high":15,"low":14.73,"open":14.98,"volume":1618200},{"timestamp":1018618200,"date":"2002-04-12","index":1303,"close":15.45,"high":15.45,"low":14.86,"open":14.86,"volume":1181400},{"timestamp":1018877400,"date":"2002-04-15","index":1304,"close":15.02,"high":15.49,"low":14.97,"open":15.47,"volume":777200},{"timestamp":1018963800,"date":"2002-04-16","index":1305,"close":15.13,"high":15.45,"low":15.01,"open":15.05,"volume":1031200}]},{"date":"2001-12-18","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1007389800,"date":"2001-12-03","index":1214,"close":10,"high":10.15,"low":9.93,"open":9.95,"volume":465800},{"timestamp":1007476200,"date":"2001-12-04","index":1215,"close":10.5,"high":10.63,"low":10.11,"open":10.11,"volume":679000},{"timestamp":1007562600,"date":"2001-12-05","index":1216,"close":10.93,"high":11,"low":10.53,"open":10.57,"volume":1343800},{"timestamp":1007649000,"date":"2001-12-06","index":1217,"close":11,"high":11.13,"low":10.67,"open":10.98,"volume":1610800},{"timestamp":1007735400,"date":"2001-12-07","index":1218,"close":11.01,"high":11.15,"low":10.93,"open":11,"volume":1175000},{"timestamp":1007994600,"date":"2001-12-10","index":1219,"close":10.82,"high":11.05,"low":10.76,"open":11.05,"volume":281600},{"timestamp":1008081000,"date":"2001-12-11","index":1220,"close":10.9,"high":11.02,"low":10.81,"open":10.95,"volume":302800},{"timestamp":1008167400,"date":"2001-12-12","index":1221,"close":10.99,"high":11.13,"low":10.85,"open":10.89,"volume":331400},{"timestamp":1008253800,"date":"2001-12-13","index":1222,"close":11.05,"high":11.39,"low":10.86,"open":10.9,"volume":511800},{"timestamp":1008340200,"date":"2001-12-14","index":1223,"close":11.6,"high":11.6,"low":11.07,"open":11.1,"volume":923600},{"timestamp":1008599400,"date":"2001-12-17","index":1224,"close":11.56,"high":12,"low":11.38,"open":11.6,"volume":974400}],"post":[{"timestamp":1008685800,"date":"2001-12-18","index":1225,"close":11.32,"high":11.95,"low":10.45,"open":11.85,"volume":1835400},{"timestamp":1008772200,"date":"2001-12-19","index":1226,"close":11.52,"high":11.63,"low":10.93,"open":11.32,"volume":609600},{"timestamp":1008858600,"date":"2001-12-20","index":1227,"close":11.25,"high":11.62,"low":10.85,"open":11.52,"volume":809200},{"timestamp":1008945000,"date":"2001-12-21","index":1228,"close":11.09,"high":11.4,"low":11,"open":11.35,"volume":533400},{"timestamp":1009204200,"date":"2001-12-24","index":1229,"close":10.96,"high":11.23,"low":10.88,"open":11.13,"volume":228000},{"timestamp":1009377000,"date":"2001-12-26","index":1230,"close":11.34,"high":11.35,"low":10.99,"open":10.99,"volume":425200},{"timestamp":1009463400,"date":"2001-12-27","index":1231,"close":11.64,"high":11.85,"low":11.43,"open":11.5,"volume":673000},{"timestamp":1009549800,"date":"2001-12-28","index":1232,"close":11.46,"high":11.75,"low":11.46,"open":11.57,"volume":473000},{"timestamp":1009809000,"date":"2001-12-31","index":1233,"close":11.37,"high":11.81,"low":11.26,"open":11.48,"volume":546800},{"timestamp":1009981800,"date":"2002-01-02","index":1234,"close":11.23,"high":11.4,"low":11.09,"open":11.4,"volume":494200},{"timestamp":1010068200,"date":"2002-01-03","index":1235,"close":11.03,"high":11.37,"low":10.99,"open":11.23,"volume":406400}]},{"date":"2001-09-19","estimated":0.13,"reported":0.13,"pre":[{"timestamp":999005400,"date":"2001-08-28","index":1151,"close":6.8,"high":7.5,"low":6.65,"open":7.47,"volume":2165000},{"timestamp":999091800,"date":"2001-08-29","index":1152,"close":6.88,"high":7.12,"low":6.8,"open":7.05,"volume":843400},{"timestamp":999178200,"date":"2001-08-30","index":1153,"close":7.2,"high":7.24,"low":6.75,"open":7.03,"volume":710000},{"timestamp":999264600,"date":"2001-08-31","index":1154,"close":7.1,"high":7.55,"low":7.08,"open":7.22,"volume":420600},{"timestamp":999610200,"date":"2001-09-04","index":1155,"close":7.15,"high":7.61,"low":6.95,"open":7.4,"volume":600800},{"timestamp":999696600,"date":"2001-09-05","index":1156,"close":6.89,"high":7.36,"low":6.85,"open":7.03,"volume":517600},{"timestamp":999783000,"date":"2001-09-06","index":1157,"close":6.97,"high":7.13,"low":6.9,"open":6.9,"volume":813000},{"timestamp":999869400,"date":"2001-09-07","index":1158,"close":6.75,"high":7.07,"low":6.75,"open":7,"volume":423400},{"timestamp":1000128600,"date":"2001-09-10","index":1159,"close":6.25,"high":6.63,"low":6.2,"open":6.63,"volume":1241200},{"timestamp":1000733400,"date":"2001-09-17","index":1160,"close":5.13,"high":5.65,"low":4.85,"open":5,"volume":3011600},{"timestamp":1000819800,"date":"2001-09-18","index":1161,"close":4.97,"high":5.07,"low":4.82,"open":5,"volume":2341000}],"post":[{"timestamp":1000906200,"date":"2001-09-19","index":1162,"close":5.19,"high":5.4,"low":4.95,"open":4.95,"volume":2413200},{"timestamp":1000992600,"date":"2001-09-20","index":1163,"close":5.28,"high":5.4,"low":5.19,"open":5.19,"volume":1991400},{"timestamp":1001079000,"date":"2001-09-21","index":1164,"close":4.8,"high":5.07,"low":4.6,"open":5.05,"volume":1704400},{"timestamp":1001338200,"date":"2001-09-24","index":1165,"close":5.51,"high":5.55,"low":4.85,"open":4.85,"volume":759200},{"timestamp":1001424600,"date":"2001-09-25","index":1166,"close":5.18,"high":5.65,"low":5.13,"open":5.55,"volume":1199000},{"timestamp":1001511000,"date":"2001-09-26","index":1167,"close":5,"high":5.15,"low":4.88,"open":5.14,"volume":723600},{"timestamp":1001597400,"date":"2001-09-27","index":1168,"close":4.76,"high":5.07,"low":4.65,"open":5.05,"volume":2000200},{"timestamp":1001683800,"date":"2001-09-28","index":1169,"close":5.63,"high":5.7,"low":5.32,"open":5.45,"volume":1418600},{"timestamp":1001943000,"date":"2001-10-01","index":1170,"close":5.95,"high":6.1,"low":5.36,"open":5.64,"volume":827000},{"timestamp":1002029400,"date":"2001-10-02","index":1171,"close":6.2,"high":6.46,"low":6,"open":6,"volume":761000},{"timestamp":1002115800,"date":"2001-10-03","index":1172,"close":7.13,"high":7.45,"low":6.1,"open":6.15,"volume":1041800}]},{"date":"2001-06-15","estimated":0.13,"reported":0.13,"pre":[{"timestamp":991315800,"date":"2001-05-31","index":1089,"close":7.43,"high":7.47,"low":6.99,"open":6.99,"volume":292000},{"timestamp":991402200,"date":"2001-06-01","index":1090,"close":7.72,"high":7.72,"low":7.25,"open":7.43,"volume":316600},{"timestamp":991661400,"date":"2001-06-04","index":1091,"close":8.3,"high":8.43,"low":7.75,"open":7.9,"volume":650000},{"timestamp":991747800,"date":"2001-06-05","index":1092,"close":8.23,"high":8.75,"low":8.2,"open":8.48,"volume":693400},{"timestamp":991834200,"date":"2001-06-06","index":1093,"close":7.54,"high":8.23,"low":7.15,"open":8.23,"volume":1287000},{"timestamp":991920600,"date":"2001-06-07","index":1094,"close":7.4,"high":7.61,"low":6.72,"open":7.5,"volume":851200},{"timestamp":992007000,"date":"2001-06-08","index":1095,"close":7.47,"high":7.47,"low":7.4,"open":7.43,"volume":241800},{"timestamp":992266200,"date":"2001-06-11","index":1096,"close":7.38,"high":7.57,"low":7,"open":7.47,"volume":418400},{"timestamp":992352600,"date":"2001-06-12","index":1097,"close":7.5,"high":7.5,"low":7.01,"open":7.2,"volume":914600},{"timestamp":992439000,"date":"2001-06-13","index":1098,"close":7.3,"high":7.72,"low":7.26,"open":7.63,"volume":323400},{"timestamp":992525400,"date":"2001-06-14","index":1099,"close":7.01,"high":7.5,"low":6.95,"open":7.2,"volume":518200}],"post":[{"timestamp":992611800,"date":"2001-06-15","index":1100,"close":6.53,"high":6.57,"low":5.75,"open":6.25,"volume":1416000},{"timestamp":992871000,"date":"2001-06-18","index":1101,"close":6.45,"high":6.45,"low":6.25,"open":6.38,"volume":389200},{"timestamp":992957400,"date":"2001-06-19","index":1102,"close":6.63,"high":6.65,"low":6.28,"open":6.35,"volume":324400},{"timestamp":993043800,"date":"2001-06-20","index":1103,"close":6.95,"high":6.95,"low":6.5,"open":6.68,"volume":400000},{"timestamp":993130200,"date":"2001-06-21","index":1104,"close":7.24,"high":7.32,"low":6.82,"open":6.9,"volume":330600},{"timestamp":993216600,"date":"2001-06-22","index":1105,"close":7.3,"high":7.39,"low":7.1,"open":7.2,"volume":453400},{"timestamp":993475800,"date":"2001-06-25","index":1106,"close":7.45,"high":7.6,"low":7.26,"open":7.3,"volume":511200},{"timestamp":993562200,"date":"2001-06-26","index":1107,"close":7.51,"high":7.6,"low":7.28,"open":7.35,"volume":921600},{"timestamp":993648600,"date":"2001-06-27","index":1108,"close":7.49,"high":7.49,"low":7.36,"open":7.45,"volume":265600},{"timestamp":993735000,"date":"2001-06-28","index":1109,"close":7.68,"high":7.85,"low":7.47,"open":7.49,"volume":515800},{"timestamp":993821400,"date":"2001-06-29","index":1110,"close":7.98,"high":8.02,"low":7.64,"open":7.81,"volume":2379800}]},{"date":"2001-04-02","estimated":0.04,"reported":0.04,"pre":[{"timestamp":984753000,"date":"2001-03-16","index":1037,"close":2.6,"high":2.72,"low":2.6,"open":2.72,"volume":223800},{"timestamp":985012200,"date":"2001-03-19","index":1038,"close":2.67,"high":2.72,"low":2.55,"open":2.55,"volume":272600},{"timestamp":985098600,"date":"2001-03-20","index":1039,"close":2.87,"high":2.88,"low":2.6,"open":2.67,"volume":302800},{"timestamp":985185000,"date":"2001-03-21","index":1040,"close":2.79,"high":2.84,"low":2.78,"open":2.82,"volume":139000},{"timestamp":985271400,"date":"2001-03-22","index":1041,"close":2.85,"high":2.85,"low":2.63,"open":2.75,"volume":298200},{"timestamp":985357800,"date":"2001-03-23","index":1042,"close":3.01,"high":3.05,"low":2.8,"open":2.8,"volume":784600},{"timestamp":985617000,"date":"2001-03-26","index":1043,"close":3.35,"high":3.38,"low":3.1,"open":3.1,"volume":683400},{"timestamp":985703400,"date":"2001-03-27","index":1044,"close":3.76,"high":3.83,"low":3.35,"open":3.47,"volume":814200},{"timestamp":985789800,"date":"2001-03-28","index":1045,"close":4,"high":4.02,"low":3.55,"open":3.75,"volume":1248000},{"timestamp":985876200,"date":"2001-03-29","index":1046,"close":3.92,"high":4.26,"low":3.8,"open":4,"volume":1058000},{"timestamp":985962600,"date":"2001-03-30","index":1047,"close":3.77,"high":3.93,"low":3.51,"open":3.93,"volume":582800}],"post":[{"timestamp":986218200,"date":"2001-04-02","index":1048,"close":3.82,"high":3.86,"low":3.63,"open":3.72,"volume":331600},{"timestamp":986304600,"date":"2001-04-03","index":1049,"close":3.88,"high":4.01,"low":3.77,"open":3.78,"volume":279800},{"timestamp":986391000,"date":"2001-04-04","index":1050,"close":3.85,"high":3.94,"low":3.7,"open":3.83,"volume":343000},{"timestamp":986477400,"date":"2001-04-05","index":1051,"close":3.85,"high":3.99,"low":3.85,"open":3.9,"volume":133000},{"timestamp":986563800,"date":"2001-04-06","index":1052,"close":3.85,"high":3.93,"low":3.78,"open":3.9,"volume":192600},{"timestamp":986823000,"date":"2001-04-09","index":1053,"close":3.77,"high":3.85,"low":3.66,"open":3.85,"volume":177000},{"timestamp":986909400,"date":"2001-04-10","index":1054,"close":3.8,"high":3.88,"low":3.76,"open":3.76,"volume":179600},{"timestamp":986995800,"date":"2001-04-11","index":1055,"close":3.8,"high":3.88,"low":3.78,"open":3.78,"volume":86800},{"timestamp":987082200,"date":"2001-04-12","index":1056,"close":3.99,"high":4.11,"low":3.76,"open":3.8,"volume":299000},{"timestamp":987427800,"date":"2001-04-16","index":1057,"close":3.99,"high":4.11,"low":3.95,"open":4.1,"volume":184600},{"timestamp":987514200,"date":"2001-04-17","index":1058,"close":4.18,"high":4.24,"low":3.92,"open":3.95,"volume":161200}]},{"date":"2000-12-18","estimated":0.03,"reported":0.04,"pre":[{"timestamp":975681000,"date":"2000-12-01","index":966,"close":1.97,"high":2.06,"low":1.94,"open":2,"volume":64600},{"timestamp":975940200,"date":"2000-12-04","index":967,"close":1.94,"high":2,"low":1.94,"open":1.97,"volume":79800},{"timestamp":976026600,"date":"2000-12-05","index":968,"close":1.94,"high":1.97,"low":1.94,"open":1.94,"volume":26400},{"timestamp":976113000,"date":"2000-12-06","index":969,"close":2,"high":2,"low":1.88,"open":1.94,"volume":150000},{"timestamp":976199400,"date":"2000-12-07","index":970,"close":1.94,"high":1.97,"low":1.91,"open":1.97,"volume":31600},{"timestamp":976285800,"date":"2000-12-08","index":971,"close":2,"high":2.03,"low":1.88,"open":1.88,"volume":139600},{"timestamp":976545000,"date":"2000-12-11","index":972,"close":2.03,"high":2.03,"low":1.97,"open":2,"volume":55400},{"timestamp":976631400,"date":"2000-12-12","index":973,"close":2,"high":2,"low":1.97,"open":1.97,"volume":50800},{"timestamp":976717800,"date":"2000-12-13","index":974,"close":1.97,"high":1.97,"low":1.88,"open":1.97,"volume":67600},{"timestamp":976804200,"date":"2000-12-14","index":975,"close":1.94,"high":1.97,"low":1.91,"open":1.94,"volume":44600},{"timestamp":976890600,"date":"2000-12-15","index":976,"close":1.91,"high":1.94,"low":1.88,"open":1.91,"volume":151200}],"post":[{"timestamp":977149800,"date":"2000-12-18","index":977,"close":1.91,"high":1.94,"low":1.91,"open":1.94,"volume":146400},{"timestamp":977236200,"date":"2000-12-19","index":978,"close":2.09,"high":2.13,"low":1.91,"open":1.91,"volume":329400},{"timestamp":977322600,"date":"2000-12-20","index":979,"close":1.97,"high":2,"low":1.88,"open":2,"volume":221400},{"timestamp":977409000,"date":"2000-12-21","index":980,"close":1.97,"high":2,"low":1.94,"open":1.97,"volume":62800},{"timestamp":977495400,"date":"2000-12-22","index":981,"close":1.91,"high":1.97,"low":1.88,"open":1.94,"volume":97000},{"timestamp":977841000,"date":"2000-12-26","index":982,"close":1.91,"high":1.94,"low":1.84,"open":1.84,"volume":98600},{"timestamp":977927400,"date":"2000-12-27","index":983,"close":2,"high":2,"low":1.84,"open":1.84,"volume":124800},{"timestamp":978013800,"date":"2000-12-28","index":984,"close":2,"high":2,"low":1.94,"open":1.94,"volume":98800},{"timestamp":978100200,"date":"2000-12-29","index":985,"close":1.97,"high":2,"low":1.94,"open":1.97,"volume":148600},{"timestamp":978445800,"date":"2001-01-02","index":986,"close":2,"high":2,"low":1.94,"open":1.97,"volume":111200},{"timestamp":978532200,"date":"2001-01-03","index":987,"close":2.16,"high":2.16,"low":1.94,"open":1.97,"volume":255000}]}] diff --git a/data/KMX_partial.json b/data/KMX_partial.json index 5f7e6ca66..a3b64cb0d 100644 --- a/data/KMX_partial.json +++ b/data/KMX_partial.json @@ -1 +1 @@ -[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.58,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":0.86,"reported":0.85,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":6945,"close":75.2,"high":76.89,"low":73.84,"open":76.89,"volume":1938600},{"timestamp":1726147800,"date":"2024-09-12","index":6946,"close":76.28,"high":76.91,"low":74.61,"open":75.44,"volume":1232500},{"timestamp":1726234200,"date":"2024-09-13","index":6947,"close":78.78,"high":78.95,"low":77.16,"open":77.16,"volume":1489400},{"timestamp":1726493400,"date":"2024-09-16","index":6948,"close":79.04,"high":80.78,"low":78.32,"open":79.6,"volume":1271400},{"timestamp":1726579800,"date":"2024-09-17","index":6949,"close":79.39,"high":80.52,"low":78.92,"open":79.73,"volume":1831600},{"timestamp":1726666200,"date":"2024-09-18","index":6950,"close":77.21,"high":79.94,"low":77.07,"open":79.35,"volume":2652600},{"timestamp":1726752600,"date":"2024-09-19","index":6951,"close":77.39,"high":79.45,"low":77,"open":79.4,"volume":2873500},{"timestamp":1726839000,"date":"2024-09-20","index":6952,"close":76.1,"high":77.91,"low":75.53,"open":77.15,"volume":3706700},{"timestamp":1727098200,"date":"2024-09-23","index":6953,"close":76.45,"high":77.18,"low":75.83,"open":76.42,"volume":1818100},{"timestamp":1727184600,"date":"2024-09-24","index":6954,"close":76.5,"high":76.55,"low":75.69,"open":76.5,"volume":2471300},{"timestamp":1727271000,"date":"2024-09-25","index":6955,"close":74.49,"high":76.42,"low":74.36,"open":76.41,"volume":3611900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":6956,"close":78.21,"high":79.71,"low":72.73,"open":72.99,"volume":6531600},{"timestamp":1727443800,"date":"2024-09-27","index":6957,"close":77.32,"high":79.17,"low":76.29,"open":78.87,"volume":2728200},{"timestamp":1727703000,"date":"2024-09-30","index":6958,"close":77.38,"high":77.83,"low":76.41,"open":76.93,"volume":2010900},{"timestamp":1727789400,"date":"2024-10-01","index":6959,"close":78.17,"high":78.61,"low":75.84,"open":76.82,"volume":2419700},{"timestamp":1727875800,"date":"2024-10-02","index":6960,"close":75.43,"high":77.48,"low":75.21,"open":77.45,"volume":1681300},{"timestamp":1727962200,"date":"2024-10-03","index":6961,"close":74.19,"high":74.86,"low":73.7,"open":74.86,"volume":1494800},{"timestamp":1728048600,"date":"2024-10-04","index":6962,"close":73.09,"high":75.64,"low":72.57,"open":75.4,"volume":2158300},{"timestamp":1728331202,"date":"2024-10-07","index":6963,"close":72.27,"high":73.12,"low":71.06,"open":72.5,"volume":2141986},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-06-21","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1717594200,"date":"2024-06-05","index":6878,"close":72.3,"high":72.36,"low":70.1,"open":71.03,"volume":1345900},{"timestamp":1717680600,"date":"2024-06-06","index":6879,"close":70.07,"high":71.75,"low":69.89,"open":70.5,"volume":1713600},{"timestamp":1717767000,"date":"2024-06-07","index":6880,"close":69.17,"high":69.66,"low":68.82,"open":69.16,"volume":1766100},{"timestamp":1718026200,"date":"2024-06-10","index":6881,"close":68.47,"high":69.38,"low":68.36,"open":69.03,"volume":1682500},{"timestamp":1718112600,"date":"2024-06-11","index":6882,"close":68.88,"high":69.54,"low":67.59,"open":68.21,"volume":1675700},{"timestamp":1718199000,"date":"2024-06-12","index":6883,"close":70.1,"high":73,"low":70.09,"open":70.78,"volume":2093200},{"timestamp":1718285400,"date":"2024-06-13","index":6884,"close":70.29,"high":70.89,"low":69.08,"open":69.64,"volume":1348800},{"timestamp":1718371800,"date":"2024-06-14","index":6885,"close":69.91,"high":69.94,"low":68.01,"open":69.36,"volume":2010900},{"timestamp":1718631000,"date":"2024-06-17","index":6886,"close":71.68,"high":71.79,"low":69.39,"open":69.75,"volume":2075900},{"timestamp":1718717400,"date":"2024-06-18","index":6887,"close":71.5,"high":72.04,"low":70.31,"open":71.25,"volume":2819900},{"timestamp":1718890200,"date":"2024-06-20","index":6888,"close":71.36,"high":72.05,"low":70.51,"open":71.09,"volume":4955500}],"post":[{"timestamp":1718976600,"date":"2024-06-21","index":6889,"close":71.63,"high":74.85,"low":70.67,"open":73.74,"volume":5677800},{"timestamp":1719235800,"date":"2024-06-24","index":6890,"close":73.18,"high":73.83,"low":70.88,"open":70.97,"volume":3581600},{"timestamp":1719322200,"date":"2024-06-25","index":6891,"close":71.77,"high":73.65,"low":71.24,"open":73,"volume":2880600},{"timestamp":1719408600,"date":"2024-06-26","index":6892,"close":72.73,"high":72.83,"low":71.05,"open":71.33,"volume":1936300},{"timestamp":1719495000,"date":"2024-06-27","index":6893,"close":73.33,"high":73.49,"low":72.2,"open":73.01,"volume":1365400},{"timestamp":1719581400,"date":"2024-06-28","index":6894,"close":73.34,"high":74.57,"low":72.86,"open":73.19,"volume":2223400},{"timestamp":1719840600,"date":"2024-07-01","index":6895,"close":71.21,"high":73.96,"low":71.18,"open":73.15,"volume":1649300},{"timestamp":1719927000,"date":"2024-07-02","index":6896,"close":73.28,"high":73.33,"low":70.75,"open":71.29,"volume":1900100},{"timestamp":1720013400,"date":"2024-07-03","index":6897,"close":72.88,"high":74.61,"low":72.8,"open":73.7,"volume":1315100},{"timestamp":1720186200,"date":"2024-07-05","index":6898,"close":71.58,"high":72.78,"low":71.46,"open":72.78,"volume":2293600},{"timestamp":1720445400,"date":"2024-07-08","index":6899,"close":73,"high":73.34,"low":72.13,"open":72.19,"volume":1293600}]},{"date":"2024-04-11","estimated":0.49,"reported":0.32,"pre":[{"timestamp":1711459800,"date":"2024-03-26","index":6829,"close":85.75,"high":87.4,"low":85.63,"open":86.3,"volume":1640000},{"timestamp":1711546200,"date":"2024-03-27","index":6830,"close":86.98,"high":87.21,"low":85.71,"open":86.01,"volume":1638000},{"timestamp":1711632600,"date":"2024-03-28","index":6831,"close":87.11,"high":88.22,"low":86.92,"open":87.25,"volume":1937900},{"timestamp":1711978200,"date":"2024-04-01","index":6832,"close":85.94,"high":86.61,"low":85.08,"open":86.33,"volume":2028900},{"timestamp":1712064600,"date":"2024-04-02","index":6833,"close":83.81,"high":85.7,"low":83.71,"open":85.13,"volume":2115800},{"timestamp":1712151000,"date":"2024-04-03","index":6834,"close":83.62,"high":84.2,"low":82.74,"open":83.68,"volume":2722500},{"timestamp":1712237400,"date":"2024-04-04","index":6835,"close":80.67,"high":84.53,"low":80.28,"open":83.94,"volume":2161200},{"timestamp":1712323800,"date":"2024-04-05","index":6836,"close":81.49,"high":81.86,"low":80.03,"open":80.5,"volume":1693800},{"timestamp":1712583000,"date":"2024-04-08","index":6837,"close":82.87,"high":83.78,"low":82.24,"open":83.07,"volume":1758900},{"timestamp":1712669400,"date":"2024-04-09","index":6838,"close":83.39,"high":84.02,"low":82.8,"open":83.05,"volume":1844400},{"timestamp":1712755800,"date":"2024-04-10","index":6839,"close":79.3,"high":80.92,"low":78.9,"open":80.52,"volume":3605800}],"post":[{"timestamp":1712842200,"date":"2024-04-11","index":6840,"close":71.98,"high":74.46,"low":68.5,"open":73.38,"volume":14125500},{"timestamp":1712928600,"date":"2024-04-12","index":6841,"close":71.41,"high":72.47,"low":70.5,"open":70.97,"volume":4230100},{"timestamp":1713187800,"date":"2024-04-15","index":6842,"close":69.46,"high":71.93,"low":69.02,"open":71.06,"volume":3638000},{"timestamp":1713274200,"date":"2024-04-16","index":6843,"close":69.8,"high":70.14,"low":68.92,"open":69.57,"volume":3049300},{"timestamp":1713360600,"date":"2024-04-17","index":6844,"close":68.53,"high":70.25,"low":68.51,"open":69.99,"volume":2110200},{"timestamp":1713447000,"date":"2024-04-18","index":6845,"close":67.91,"high":69.67,"low":67.72,"open":68.83,"volume":2508400},{"timestamp":1713533400,"date":"2024-04-19","index":6846,"close":68.34,"high":68.75,"low":67.87,"open":68,"volume":1824400},{"timestamp":1713792600,"date":"2024-04-22","index":6847,"close":67.88,"high":68.69,"low":67.31,"open":68.4,"volume":1884200},{"timestamp":1713879000,"date":"2024-04-23","index":6848,"close":69.69,"high":70,"low":68.02,"open":68.19,"volume":1563100},{"timestamp":1713965400,"date":"2024-04-24","index":6849,"close":70.27,"high":70.78,"low":69.04,"open":69.44,"volume":2882600},{"timestamp":1714051800,"date":"2024-04-25","index":6850,"close":69.22,"high":69.56,"low":67.65,"open":69.04,"volume":2809800}]},{"date":"2023-12-21","estimated":0.43,"reported":0.52,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6754,"close":65.93,"high":67.87,"low":65.48,"open":66.54,"volume":1532700},{"timestamp":1701959400,"date":"2023-12-07","index":6755,"close":66.88,"high":67.06,"low":65.85,"open":66.23,"volume":1552400},{"timestamp":1702045800,"date":"2023-12-08","index":6756,"close":67.22,"high":68.03,"low":66.81,"open":66.92,"volume":1641900},{"timestamp":1702305000,"date":"2023-12-11","index":6757,"close":67.02,"high":68,"low":66.46,"open":67.24,"volume":1115600},{"timestamp":1702391400,"date":"2023-12-12","index":6758,"close":65.96,"high":66.78,"low":65.38,"open":66.54,"volume":1311700},{"timestamp":1702477800,"date":"2023-12-13","index":6759,"close":71.05,"high":71.45,"low":65.93,"open":65.97,"volume":2991900},{"timestamp":1702564200,"date":"2023-12-14","index":6760,"close":75,"high":76.38,"low":72.47,"open":72.47,"volume":4292600},{"timestamp":1702650600,"date":"2023-12-15","index":6761,"close":74.74,"high":76.66,"low":74.28,"open":75.16,"volume":3902200},{"timestamp":1702909800,"date":"2023-12-18","index":6762,"close":75.39,"high":76.01,"low":74.21,"open":74.96,"volume":2705300},{"timestamp":1702996200,"date":"2023-12-19","index":6763,"close":76.64,"high":77.43,"low":75.01,"open":75.2,"volume":3400500},{"timestamp":1703082600,"date":"2023-12-20","index":6764,"close":74.68,"high":77.17,"low":74.61,"open":75.94,"volume":3818500}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6765,"close":78.55,"high":84.2,"low":77.23,"open":84.2,"volume":7568000},{"timestamp":1703255400,"date":"2023-12-22","index":6766,"close":76.52,"high":78.93,"low":76.09,"open":77.94,"volume":2308500},{"timestamp":1703601000,"date":"2023-12-26","index":6767,"close":76.18,"high":76.47,"low":74.32,"open":76.41,"volume":2240700},{"timestamp":1703687400,"date":"2023-12-27","index":6768,"close":78,"high":78.29,"low":75.98,"open":76.38,"volume":2110100},{"timestamp":1703773800,"date":"2023-12-28","index":6769,"close":77.84,"high":78.02,"low":76.77,"open":77.42,"volume":1057200},{"timestamp":1703860200,"date":"2023-12-29","index":6770,"close":76.74,"high":77.52,"low":76.47,"open":76.73,"volume":1408800},{"timestamp":1704205800,"date":"2024-01-02","index":6771,"close":76.2,"high":77.63,"low":75.41,"open":76.55,"volume":2176300},{"timestamp":1704292200,"date":"2024-01-03","index":6772,"close":72.53,"high":75.28,"low":72.16,"open":74.53,"volume":2473300},{"timestamp":1704378600,"date":"2024-01-04","index":6773,"close":71.83,"high":72.86,"low":71.5,"open":72.14,"volume":1653400},{"timestamp":1704465000,"date":"2024-01-05","index":6774,"close":73,"high":74.09,"low":71.18,"open":71.42,"volume":1536000},{"timestamp":1704724200,"date":"2024-01-08","index":6775,"close":73.01,"high":73.89,"low":72.18,"open":72.82,"volume":1469600}]},{"date":"2023-09-28","estimated":0.78,"reported":0.75,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":6695,"close":80.54,"high":81.75,"low":80.36,"open":81.57,"volume":668000},{"timestamp":1694698200,"date":"2023-09-14","index":6696,"close":83.85,"high":83.91,"low":80.97,"open":81.06,"volume":1825500},{"timestamp":1694784600,"date":"2023-09-15","index":6697,"close":83.24,"high":84.56,"low":82.41,"open":84.04,"volume":1983400},{"timestamp":1695043800,"date":"2023-09-18","index":6698,"close":82.41,"high":83.59,"low":81.99,"open":83.01,"volume":936900},{"timestamp":1695130200,"date":"2023-09-19","index":6699,"close":82.04,"high":82.12,"low":80.27,"open":82.12,"volume":1509000},{"timestamp":1695216600,"date":"2023-09-20","index":6700,"close":81.42,"high":83.24,"low":81.32,"open":82.05,"volume":928500},{"timestamp":1695303000,"date":"2023-09-21","index":6701,"close":78.9,"high":81.12,"low":78.87,"open":80.72,"volume":1452500},{"timestamp":1695389400,"date":"2023-09-22","index":6702,"close":76.66,"high":79.5,"low":76.43,"open":79.13,"volume":1903300},{"timestamp":1695648600,"date":"2023-09-25","index":6703,"close":77.77,"high":79.32,"low":77.51,"open":79.32,"volume":2805200},{"timestamp":1695735000,"date":"2023-09-26","index":6704,"close":78.25,"high":78.7,"low":76.73,"open":77.08,"volume":2295000},{"timestamp":1695821400,"date":"2023-09-27","index":6705,"close":79.69,"high":80.13,"low":77.99,"open":78.52,"volume":3992400}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":6706,"close":69.01,"high":73.32,"low":68.9,"open":70.39,"volume":13882000},{"timestamp":1695994200,"date":"2023-09-29","index":6707,"close":70.73,"high":72.44,"low":68.73,"open":69.62,"volume":5053200},{"timestamp":1696253400,"date":"2023-10-02","index":6708,"close":69.74,"high":71.52,"low":69.52,"open":70.55,"volume":2793500},{"timestamp":1696339800,"date":"2023-10-03","index":6709,"close":68.99,"high":69.89,"low":68.7,"open":69.22,"volume":3447700},{"timestamp":1696426200,"date":"2023-10-04","index":6710,"close":68.19,"high":69.24,"low":67.95,"open":68.73,"volume":3023600},{"timestamp":1696512600,"date":"2023-10-05","index":6711,"close":66.1,"high":68.04,"low":64.96,"open":67.9,"volume":3394700},{"timestamp":1696599000,"date":"2023-10-06","index":6712,"close":66.21,"high":67.13,"low":64.38,"open":65.78,"volume":2434400},{"timestamp":1696858200,"date":"2023-10-09","index":6713,"close":67.68,"high":67.71,"low":65,"open":65.32,"volume":1490400},{"timestamp":1696944600,"date":"2023-10-10","index":6714,"close":70.04,"high":70.39,"low":67.42,"open":67.42,"volume":2537000},{"timestamp":1697031000,"date":"2023-10-11","index":6715,"close":69.1,"high":70.6,"low":68.01,"open":70.41,"volume":2129300},{"timestamp":1697117400,"date":"2023-10-12","index":6716,"close":68.35,"high":68.98,"low":67.1,"open":68.78,"volume":1900800}]},{"date":"2023-06-23","estimated":0.79,"reported":1.16,"pre":[{"timestamp":1686144600,"date":"2023-06-07","index":6628,"close":79.13,"high":81.13,"low":78.72,"open":80,"volume":2772400},{"timestamp":1686231000,"date":"2023-06-08","index":6629,"close":79.89,"high":80.48,"low":78.58,"open":80.05,"volume":1379000},{"timestamp":1686317400,"date":"2023-06-09","index":6630,"close":78.81,"high":80.71,"low":78.31,"open":80.37,"volume":1172200},{"timestamp":1686576600,"date":"2023-06-12","index":6631,"close":79.53,"high":80.05,"low":77.67,"open":78.41,"volume":1327700},{"timestamp":1686663000,"date":"2023-06-13","index":6632,"close":80.61,"high":81.22,"low":80.14,"open":80.2,"volume":1281200},{"timestamp":1686749400,"date":"2023-06-14","index":6633,"close":79.7,"high":81.75,"low":79.1,"open":80.8,"volume":1325200},{"timestamp":1686835800,"date":"2023-06-15","index":6634,"close":80.85,"high":81.14,"low":78.62,"open":78.71,"volume":1078700},{"timestamp":1686922200,"date":"2023-06-16","index":6635,"close":79.63,"high":81.36,"low":79.25,"open":81.16,"volume":2315900},{"timestamp":1687267800,"date":"2023-06-20","index":6636,"close":78.59,"high":80.16,"low":78.37,"open":79.32,"volume":1622800},{"timestamp":1687354200,"date":"2023-06-21","index":6637,"close":78.3,"high":79.06,"low":77.27,"open":78.39,"volume":1706300},{"timestamp":1687440600,"date":"2023-06-22","index":6638,"close":78.32,"high":78.68,"low":77.03,"open":77.97,"volume":2525800}],"post":[{"timestamp":1687527000,"date":"2023-06-23","index":6639,"close":86.21,"high":87.06,"low":83.5,"open":84.21,"volume":14440900},{"timestamp":1687786200,"date":"2023-06-26","index":6640,"close":81.25,"high":86.52,"low":80.96,"open":86.41,"volume":4005500},{"timestamp":1687872600,"date":"2023-06-27","index":6641,"close":82.42,"high":82.74,"low":80.62,"open":81.72,"volume":2283500},{"timestamp":1687959000,"date":"2023-06-28","index":6642,"close":84.37,"high":85.09,"low":82.11,"open":82.42,"volume":4015300},{"timestamp":1688045400,"date":"2023-06-29","index":6643,"close":84.34,"high":85.21,"low":83.87,"open":84.33,"volume":1731400},{"timestamp":1688131800,"date":"2023-06-30","index":6644,"close":83.7,"high":85.67,"low":83.34,"open":85.3,"volume":1970000},{"timestamp":1688391000,"date":"2023-07-03","index":6645,"close":82.16,"high":84,"low":81.94,"open":83.09,"volume":934100},{"timestamp":1688563800,"date":"2023-07-05","index":6646,"close":82.24,"high":82.72,"low":81.5,"open":82.17,"volume":1415100},{"timestamp":1688650200,"date":"2023-07-06","index":6647,"close":81.03,"high":81.66,"low":80.37,"open":81.33,"volume":1616500},{"timestamp":1688736600,"date":"2023-07-07","index":6648,"close":81.39,"high":82.37,"low":80.85,"open":80.95,"volume":1570200},{"timestamp":1688995800,"date":"2023-07-10","index":6649,"close":82.65,"high":83.26,"low":81,"open":81.09,"volume":1518100}]},{"date":"2023-04-11","estimated":0.24,"reported":0.44,"pre":[{"timestamp":1679664600,"date":"2023-03-24","index":6577,"close":57.78,"high":58.01,"low":55.88,"open":56.19,"volume":3122600},{"timestamp":1679923800,"date":"2023-03-27","index":6578,"close":58.27,"high":58.98,"low":57.5,"open":58.62,"volume":2544300},{"timestamp":1680010200,"date":"2023-03-28","index":6579,"close":58.27,"high":59.4,"low":57.91,"open":58.16,"volume":1328900},{"timestamp":1680096600,"date":"2023-03-29","index":6580,"close":59.53,"high":59.72,"low":58.22,"open":58.93,"volume":1318400},{"timestamp":1680183000,"date":"2023-03-30","index":6581,"close":61.1,"high":61.91,"low":60.58,"open":60.8,"volume":1911600},{"timestamp":1680269400,"date":"2023-03-31","index":6582,"close":64.28,"high":64.43,"low":61.14,"open":61.33,"volume":2080400},{"timestamp":1680528600,"date":"2023-04-03","index":6583,"close":64.58,"high":65.24,"low":63.95,"open":64.58,"volume":1797500},{"timestamp":1680615000,"date":"2023-04-04","index":6584,"close":63.5,"high":65,"low":62.84,"open":64.92,"volume":2024200},{"timestamp":1680701400,"date":"2023-04-05","index":6585,"close":62.44,"high":63.37,"low":61.15,"open":62.97,"volume":1871800},{"timestamp":1680787800,"date":"2023-04-06","index":6586,"close":64.33,"high":64.61,"low":61.97,"open":62.51,"volume":1671100},{"timestamp":1681133400,"date":"2023-04-10","index":6587,"close":65.86,"high":66.11,"low":63.56,"open":63.8,"volume":3867700}],"post":[{"timestamp":1681219800,"date":"2023-04-11","index":6588,"close":72.21,"high":73.57,"low":69.12,"open":69.65,"volume":12741100},{"timestamp":1681306200,"date":"2023-04-12","index":6589,"close":68.58,"high":73.06,"low":67.26,"open":73,"volume":5388500},{"timestamp":1681392600,"date":"2023-04-13","index":6590,"close":69.01,"high":70.28,"low":67.13,"open":69.67,"volume":3072000},{"timestamp":1681479000,"date":"2023-04-14","index":6591,"close":69.46,"high":71.5,"low":68.49,"open":69.6,"volume":2795800},{"timestamp":1681738200,"date":"2023-04-17","index":6592,"close":69.6,"high":69.8,"low":68.46,"open":69.24,"volume":1613800},{"timestamp":1681824600,"date":"2023-04-18","index":6593,"close":69.07,"high":69.94,"low":68.67,"open":69.37,"volume":1506000},{"timestamp":1681911000,"date":"2023-04-19","index":6594,"close":68.12,"high":68.33,"low":67.21,"open":67.96,"volume":1836800},{"timestamp":1681997400,"date":"2023-04-20","index":6595,"close":67.45,"high":68.01,"low":66.25,"open":67.15,"volume":1913700},{"timestamp":1682083800,"date":"2023-04-21","index":6596,"close":69.16,"high":69.26,"low":66.65,"open":67.72,"volume":1514300},{"timestamp":1682343000,"date":"2023-04-24","index":6597,"close":68.88,"high":69.42,"low":68.49,"open":68.75,"volume":1136500},{"timestamp":1682429400,"date":"2023-04-25","index":6598,"close":67.36,"high":68.8,"low":67.35,"open":68.43,"volume":1397200}]},{"date":"2022-12-22","estimated":0.7,"reported":0.24,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":6504,"close":65.1,"high":66.32,"low":63.99,"open":65.16,"volume":1572900},{"timestamp":1670509800,"date":"2022-12-08","index":6505,"close":65.48,"high":65.85,"low":63.96,"open":65.34,"volume":1268700},{"timestamp":1670596200,"date":"2022-12-09","index":6506,"close":65.7,"high":66.86,"low":64.45,"open":64.75,"volume":1200300},{"timestamp":1670855400,"date":"2022-12-12","index":6507,"close":65.86,"high":66.14,"low":65,"open":65.67,"volume":1649200},{"timestamp":1670941800,"date":"2022-12-13","index":6508,"close":67.18,"high":69.32,"low":65.67,"open":68.26,"volume":2178200},{"timestamp":1671028200,"date":"2022-12-14","index":6509,"close":67.71,"high":68.08,"low":65.26,"open":66.67,"volume":2733100},{"timestamp":1671114600,"date":"2022-12-15","index":6510,"close":65.39,"high":66.84,"low":64.43,"open":66.72,"volume":2611600},{"timestamp":1671201000,"date":"2022-12-16","index":6511,"close":61.44,"high":64.84,"low":60.65,"open":64.3,"volume":7556500},{"timestamp":1671460200,"date":"2022-12-19","index":6512,"close":58.09,"high":61.9,"low":57.63,"open":61,"volume":4305700},{"timestamp":1671546600,"date":"2022-12-20","index":6513,"close":57.76,"high":58.58,"low":56.27,"open":57.32,"volume":4290900},{"timestamp":1671633000,"date":"2022-12-21","index":6514,"close":59.37,"high":60.02,"low":57.58,"open":58.54,"volume":4610700}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":6515,"close":57.2,"high":57.28,"low":52.1,"open":52.1,"volume":16492900},{"timestamp":1671805800,"date":"2022-12-23","index":6516,"close":60.16,"high":60.63,"low":56.26,"open":56.57,"volume":6668100},{"timestamp":1672151400,"date":"2022-12-27","index":6517,"close":60.42,"high":61.11,"low":58.22,"open":59.81,"volume":4434500},{"timestamp":1672237800,"date":"2022-12-28","index":6518,"close":59.24,"high":61.03,"low":58.77,"open":60.43,"volume":3137300},{"timestamp":1672324200,"date":"2022-12-29","index":6519,"close":61.26,"high":61.92,"low":59.52,"open":59.89,"volume":2410800},{"timestamp":1672410600,"date":"2022-12-30","index":6520,"close":60.89,"high":61.17,"low":59.61,"open":60.4,"volume":2141000},{"timestamp":1672756200,"date":"2023-01-03","index":6521,"close":60.64,"high":63.25,"low":59.66,"open":61.7,"volume":2448500},{"timestamp":1672842600,"date":"2023-01-04","index":6522,"close":65.12,"high":65.14,"low":61.71,"open":62,"volume":3238200},{"timestamp":1672929000,"date":"2023-01-05","index":6523,"close":63.34,"high":64.1,"low":62.81,"open":63.8,"volume":2967300},{"timestamp":1673015400,"date":"2023-01-06","index":6524,"close":65.78,"high":65.82,"low":62.59,"open":63.67,"volume":2428300},{"timestamp":1673274600,"date":"2023-01-09","index":6525,"close":67.07,"high":68.07,"low":66.01,"open":66.22,"volume":2666600}]},{"date":"2022-09-29","estimated":1.39,"reported":0.79,"pre":[{"timestamp":1663162200,"date":"2022-09-14","index":6445,"close":85.4,"high":86.51,"low":83.3,"open":85.93,"volume":1044400},{"timestamp":1663248600,"date":"2022-09-15","index":6446,"close":84.98,"high":86.9,"low":84.49,"open":86.07,"volume":1090200},{"timestamp":1663335000,"date":"2022-09-16","index":6447,"close":84.73,"high":85.54,"low":83.08,"open":84.25,"volume":1987600},{"timestamp":1663594200,"date":"2022-09-19","index":6448,"close":86.18,"high":86.33,"low":83.7,"open":84.24,"volume":1089400},{"timestamp":1663680600,"date":"2022-09-20","index":6449,"close":82.19,"high":85.08,"low":80.5,"open":84.76,"volume":1693100},{"timestamp":1663767000,"date":"2022-09-21","index":6450,"close":81.06,"high":84.44,"low":80.97,"open":82.65,"volume":1272900},{"timestamp":1663853400,"date":"2022-09-22","index":6451,"close":79.77,"high":81.56,"low":79.57,"open":80.56,"volume":1412500},{"timestamp":1663939800,"date":"2022-09-23","index":6452,"close":79.49,"high":79.56,"low":76,"open":78.33,"volume":2517300},{"timestamp":1664199000,"date":"2022-09-26","index":6453,"close":79.97,"high":81.38,"low":79.08,"open":79.49,"volume":1756000},{"timestamp":1664285400,"date":"2022-09-27","index":6454,"close":81.15,"high":82.37,"low":79.84,"open":81.34,"volume":1532200},{"timestamp":1664371800,"date":"2022-09-28","index":6455,"close":86.42,"high":86.85,"low":82.12,"open":82.35,"volume":3076900}],"post":[{"timestamp":1664458200,"date":"2022-09-29","index":6456,"close":65.16,"high":75.99,"low":64.44,"open":73.75,"volume":17197900},{"timestamp":1664544600,"date":"2022-09-30","index":6457,"close":66.02,"high":67.66,"low":63.61,"open":65,"volume":5557300},{"timestamp":1664803800,"date":"2022-10-03","index":6458,"close":67.74,"high":69.28,"low":64.3,"open":65.39,"volume":3580100},{"timestamp":1664890200,"date":"2022-10-04","index":6459,"close":68.45,"high":70.17,"low":67.19,"open":69.16,"volume":2480600},{"timestamp":1664976600,"date":"2022-10-05","index":6460,"close":66.71,"high":67.74,"low":64.71,"open":67.26,"volume":3143700},{"timestamp":1665063000,"date":"2022-10-06","index":6461,"close":65.39,"high":67.83,"low":64.48,"open":66.89,"volume":2104500},{"timestamp":1665149400,"date":"2022-10-07","index":6462,"close":62.31,"high":64.69,"low":61.65,"open":64.18,"volume":2247200},{"timestamp":1665408600,"date":"2022-10-10","index":6463,"close":63.6,"high":65.04,"low":61.87,"open":62.4,"volume":2605000},{"timestamp":1665495000,"date":"2022-10-11","index":6464,"close":63.04,"high":64.64,"low":61.99,"open":63.6,"volume":2310800},{"timestamp":1665581400,"date":"2022-10-12","index":6465,"close":62.11,"high":63.29,"low":61.73,"open":63.18,"volume":1712500},{"timestamp":1665667800,"date":"2022-10-13","index":6466,"close":62.39,"high":63.6,"low":59.23,"open":60.62,"volume":1978600}]},{"date":"2022-06-24","estimated":1.49,"reported":1.56,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":6378,"close":102.24,"high":103.01,"low":98.57,"open":98.57,"volume":1840400},{"timestamp":1654781400,"date":"2022-06-09","index":6379,"close":99.93,"high":103.22,"low":99.89,"open":102,"volume":1102900},{"timestamp":1654867800,"date":"2022-06-10","index":6380,"close":96.03,"high":99.35,"low":95.32,"open":97.61,"volume":1163700},{"timestamp":1655127000,"date":"2022-06-13","index":6381,"close":88.81,"high":93.62,"low":88.06,"open":92.81,"volume":2047100},{"timestamp":1655213400,"date":"2022-06-14","index":6382,"close":89.79,"high":91.78,"low":89.08,"open":89.08,"volume":1367600},{"timestamp":1655299800,"date":"2022-06-15","index":6383,"close":91.54,"high":93.4,"low":90.07,"open":90.88,"volume":1115000},{"timestamp":1655386200,"date":"2022-06-16","index":6384,"close":85.76,"high":89.55,"low":84.37,"open":89.03,"volume":2538800},{"timestamp":1655472600,"date":"2022-06-17","index":6385,"close":86.99,"high":88.57,"low":85.04,"open":85.39,"volume":2731500},{"timestamp":1655818200,"date":"2022-06-21","index":6386,"close":87.68,"high":89.63,"low":87.5,"open":88.82,"volume":1626800},{"timestamp":1655904600,"date":"2022-06-22","index":6387,"close":89.75,"high":90.1,"low":86.7,"open":86.84,"volume":1828200},{"timestamp":1655991000,"date":"2022-06-23","index":6388,"close":91.76,"high":92,"low":88.61,"open":90.97,"volume":2470800}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":6389,"close":98.36,"high":99.22,"low":90.25,"open":91.79,"volume":4320400},{"timestamp":1656336600,"date":"2022-06-27","index":6390,"close":98.62,"high":101.05,"low":96.31,"open":99.49,"volume":2068800},{"timestamp":1656423000,"date":"2022-06-28","index":6391,"close":94.4,"high":99.64,"low":94.35,"open":98.16,"volume":1934800},{"timestamp":1656509400,"date":"2022-06-29","index":6392,"close":93.57,"high":94.35,"low":91.69,"open":94.35,"volume":1418300},{"timestamp":1656595800,"date":"2022-06-30","index":6393,"close":90.48,"high":92.43,"low":87.59,"open":92.43,"volume":1985300},{"timestamp":1656682200,"date":"2022-07-01","index":6394,"close":92.67,"high":93.98,"low":90.34,"open":90.79,"volume":1593000},{"timestamp":1657027800,"date":"2022-07-05","index":6395,"close":95.82,"high":95.91,"low":90.23,"open":90.4,"volume":1568200},{"timestamp":1657114200,"date":"2022-07-06","index":6396,"close":92.98,"high":96.18,"low":92.27,"open":95.85,"volume":1248600},{"timestamp":1657200600,"date":"2022-07-07","index":6397,"close":94.87,"high":95.43,"low":92.75,"open":93.03,"volume":1173600},{"timestamp":1657287000,"date":"2022-07-08","index":6398,"close":92.66,"high":94.85,"low":92.47,"open":94.41,"volume":1041700},{"timestamp":1657546200,"date":"2022-07-11","index":6399,"close":88.84,"high":93.03,"low":88.71,"open":91.85,"volume":1104600}]},{"date":"2022-04-12","estimated":1.25,"reported":0.98,"pre":[{"timestamp":1648474200,"date":"2022-03-28","index":6328,"close":98.63,"high":98.73,"low":95.04,"open":97.86,"volume":2218100},{"timestamp":1648560600,"date":"2022-03-29","index":6329,"close":103.82,"high":104.61,"low":100.63,"open":101.25,"volume":2282900},{"timestamp":1648647000,"date":"2022-03-30","index":6330,"close":101.53,"high":103.73,"low":101.22,"open":102.7,"volume":1304100},{"timestamp":1648733400,"date":"2022-03-31","index":6331,"close":96.48,"high":101.22,"low":96.48,"open":101.16,"volume":1931000},{"timestamp":1648819800,"date":"2022-04-01","index":6332,"close":98.49,"high":98.52,"low":95.66,"open":97.29,"volume":1527100},{"timestamp":1649079000,"date":"2022-04-04","index":6333,"close":101.37,"high":102.57,"low":98.23,"open":98.56,"volume":1679400},{"timestamp":1649165400,"date":"2022-04-05","index":6334,"close":99.82,"high":102.64,"low":98.87,"open":100,"volume":1489200},{"timestamp":1649251800,"date":"2022-04-06","index":6335,"close":97.76,"high":98.4,"low":95.22,"open":96.07,"volume":2499000},{"timestamp":1649338200,"date":"2022-04-07","index":6336,"close":99.12,"high":99.7,"low":94.35,"open":97.12,"volume":2007300},{"timestamp":1649424600,"date":"2022-04-08","index":6337,"close":102.22,"high":103.23,"low":97.86,"open":98.64,"volume":2191800},{"timestamp":1649683800,"date":"2022-04-11","index":6338,"close":103.17,"high":105.9,"low":101.04,"open":101.04,"volume":2923000}],"post":[{"timestamp":1649770200,"date":"2022-04-12","index":6339,"close":93.33,"high":101.5,"low":93.23,"open":99.63,"volume":8382700},{"timestamp":1649856600,"date":"2022-04-13","index":6340,"close":92.99,"high":94.32,"low":90.55,"open":91.51,"volume":3595500},{"timestamp":1649943000,"date":"2022-04-14","index":6341,"close":91.79,"high":94.61,"low":91.52,"open":93.7,"volume":2099900},{"timestamp":1650288600,"date":"2022-04-18","index":6342,"close":91.11,"high":92.35,"low":90.44,"open":91.3,"volume":1601800},{"timestamp":1650375000,"date":"2022-04-19","index":6343,"close":96.29,"high":96.77,"low":91.29,"open":91.43,"volume":1775400},{"timestamp":1650461400,"date":"2022-04-20","index":6344,"close":93.07,"high":97.86,"low":92.98,"open":96.87,"volume":1746300},{"timestamp":1650547800,"date":"2022-04-21","index":6345,"close":90.67,"high":93.86,"low":90.02,"open":93.5,"volume":2176300},{"timestamp":1650634200,"date":"2022-04-22","index":6346,"close":90.38,"high":91.85,"low":89.53,"open":90.26,"volume":1811400},{"timestamp":1650893400,"date":"2022-04-25","index":6347,"close":90.45,"high":90.65,"low":87.49,"open":89.61,"volume":2463600},{"timestamp":1650979800,"date":"2022-04-26","index":6348,"close":88.43,"high":90.28,"low":88.42,"open":89.62,"volume":1476300},{"timestamp":1651066200,"date":"2022-04-27","index":6349,"close":88.87,"high":90.82,"low":87.15,"open":88.05,"volume":1715700}]},{"date":"2021-12-22","estimated":1.44,"reported":1.63,"pre":[{"timestamp":1638887400,"date":"2021-12-07","index":6252,"close":149.91,"high":152.28,"low":149.4,"open":149.4,"volume":1342200},{"timestamp":1638973800,"date":"2021-12-08","index":6253,"close":148.84,"high":151.18,"low":148.03,"open":149.66,"volume":649800},{"timestamp":1639060200,"date":"2021-12-09","index":6254,"close":146.6,"high":149.45,"low":146.45,"open":148.34,"volume":669800},{"timestamp":1639146600,"date":"2021-12-10","index":6255,"close":149.48,"high":149.77,"low":146.46,"open":147.54,"volume":618900},{"timestamp":1639405800,"date":"2021-12-13","index":6256,"close":143.25,"high":150.32,"low":142.96,"open":149.83,"volume":864700},{"timestamp":1639492200,"date":"2021-12-14","index":6257,"close":141.31,"high":144.91,"low":140.22,"open":141.09,"volume":814300},{"timestamp":1639578600,"date":"2021-12-15","index":6258,"close":141.99,"high":142.65,"low":139.48,"open":141.29,"volume":932500},{"timestamp":1639665000,"date":"2021-12-16","index":6259,"close":137.4,"high":145.17,"low":136.78,"open":144.68,"volume":1040300},{"timestamp":1639751400,"date":"2021-12-17","index":6260,"close":137.54,"high":138.82,"low":134.81,"open":137.05,"volume":2080100},{"timestamp":1640010600,"date":"2021-12-20","index":6261,"close":131.75,"high":135.3,"low":130.44,"open":135.07,"volume":1272400},{"timestamp":1640097000,"date":"2021-12-21","index":6262,"close":136.99,"high":137.18,"low":132.73,"open":133.5,"volume":1694400}],"post":[{"timestamp":1640183400,"date":"2021-12-22","index":6263,"close":127.87,"high":139.8,"low":127.52,"open":139.7,"volume":4585200},{"timestamp":1640269800,"date":"2021-12-23","index":6264,"close":126.31,"high":131.2,"low":126.03,"open":128.2,"volume":1909900},{"timestamp":1640615400,"date":"2021-12-27","index":6265,"close":127.49,"high":127.88,"low":124.87,"open":126.99,"volume":1447900},{"timestamp":1640701800,"date":"2021-12-28","index":6266,"close":127.91,"high":128.62,"low":126,"open":126.95,"volume":1246900},{"timestamp":1640788200,"date":"2021-12-29","index":6267,"close":127.54,"high":128.67,"low":127.28,"open":128.29,"volume":951900},{"timestamp":1640874600,"date":"2021-12-30","index":6268,"close":128.19,"high":128.88,"low":127.37,"open":127.74,"volume":1161200},{"timestamp":1640961000,"date":"2021-12-31","index":6269,"close":130.23,"high":130.74,"low":127.4,"open":127.4,"volume":1298500},{"timestamp":1641220200,"date":"2022-01-03","index":6270,"close":127.01,"high":130.57,"low":126.92,"open":130.01,"volume":1031500},{"timestamp":1641306600,"date":"2022-01-04","index":6271,"close":123.86,"high":129.05,"low":123.03,"open":127.9,"volume":1568200},{"timestamp":1641393000,"date":"2022-01-05","index":6272,"close":119.35,"high":124.47,"low":119.31,"open":123.87,"volume":1198900},{"timestamp":1641479400,"date":"2022-01-06","index":6273,"close":119.1,"high":121.36,"low":118.31,"open":121.36,"volume":1159200}]},{"date":"2021-09-30","estimated":1.9,"reported":1.72,"pre":[{"timestamp":1631712600,"date":"2021-09-15","index":6194,"close":136.81,"high":137.11,"low":132.85,"open":135,"volume":722500},{"timestamp":1631799000,"date":"2021-09-16","index":6195,"close":139.69,"high":140.24,"low":136.34,"open":136.76,"volume":1215400},{"timestamp":1631885400,"date":"2021-09-17","index":6196,"close":140.29,"high":142.08,"low":138.9,"open":139.03,"volume":1599700},{"timestamp":1632144600,"date":"2021-09-20","index":6197,"close":138.21,"high":139.87,"low":136.54,"open":138.1,"volume":1091000},{"timestamp":1632231000,"date":"2021-09-21","index":6198,"close":136.98,"high":140.84,"low":136.68,"open":139.1,"volume":918700},{"timestamp":1632317400,"date":"2021-09-22","index":6199,"close":140.51,"high":141.66,"low":137.51,"open":138.33,"volume":1117900},{"timestamp":1632403800,"date":"2021-09-23","index":6200,"close":142.16,"high":144.84,"low":141.62,"open":142,"volume":1134600},{"timestamp":1632490200,"date":"2021-09-24","index":6201,"close":144.42,"high":144.51,"low":141.76,"open":142.18,"volume":851300},{"timestamp":1632749400,"date":"2021-09-27","index":6202,"close":145.24,"high":146.98,"low":144.86,"open":145.52,"volume":1047100},{"timestamp":1632835800,"date":"2021-09-28","index":6203,"close":143.03,"high":146.56,"low":142.51,"open":144.26,"volume":1080100},{"timestamp":1632922200,"date":"2021-09-29","index":6204,"close":146.45,"high":147.73,"low":143.82,"open":143.82,"volume":1566000}],"post":[{"timestamp":1633008600,"date":"2021-09-30","index":6205,"close":127.96,"high":135.98,"low":127.95,"open":133.21,"volume":5753900},{"timestamp":1633095000,"date":"2021-10-01","index":6206,"close":127.18,"high":129.1,"low":122.97,"open":129,"volume":2837600},{"timestamp":1633354200,"date":"2021-10-04","index":6207,"close":122.54,"high":126.86,"low":122.39,"open":125.76,"volume":1923900},{"timestamp":1633440600,"date":"2021-10-05","index":6208,"close":126.23,"high":127.68,"low":121.65,"open":122.43,"volume":1769400},{"timestamp":1633527000,"date":"2021-10-06","index":6209,"close":129.27,"high":129.34,"low":125,"open":125.19,"volume":1432700},{"timestamp":1633613400,"date":"2021-10-07","index":6210,"close":131.35,"high":132.8,"low":129.34,"open":130.26,"volume":916900},{"timestamp":1633699800,"date":"2021-10-08","index":6211,"close":130.54,"high":132.4,"low":129.78,"open":131.38,"volume":821400},{"timestamp":1633959000,"date":"2021-10-11","index":6212,"close":129.28,"high":130.74,"low":129.14,"open":130.08,"volume":682800},{"timestamp":1634045400,"date":"2021-10-12","index":6213,"close":131.56,"high":132.67,"low":129.62,"open":129.67,"volume":783500},{"timestamp":1634131800,"date":"2021-10-13","index":6214,"close":133.35,"high":133.69,"low":131.26,"open":132.18,"volume":721700},{"timestamp":1634218200,"date":"2021-10-14","index":6215,"close":135.64,"high":136.59,"low":134.11,"open":134.58,"volume":603000}]},{"date":"2021-06-25","estimated":1.63,"reported":2.63,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":6127,"close":115,"high":116.43,"low":114.94,"open":115.5,"volume":911400},{"timestamp":1623418200,"date":"2021-06-11","index":6128,"close":116.85,"high":118.72,"low":115.44,"open":115.44,"volume":951500},{"timestamp":1623677400,"date":"2021-06-14","index":6129,"close":118.1,"high":118.39,"low":116.97,"open":117.19,"volume":1133600},{"timestamp":1623763800,"date":"2021-06-15","index":6130,"close":118.83,"high":119.2,"low":117.54,"open":117.95,"volume":1171100},{"timestamp":1623850200,"date":"2021-06-16","index":6131,"close":117.47,"high":118.87,"low":116.27,"open":118.58,"volume":949100},{"timestamp":1623936600,"date":"2021-06-17","index":6132,"close":115.92,"high":118.46,"low":114.25,"open":117.51,"volume":1395800},{"timestamp":1624023000,"date":"2021-06-18","index":6133,"close":113.16,"high":114.72,"low":113.05,"open":113.18,"volume":1702100},{"timestamp":1624282200,"date":"2021-06-21","index":6134,"close":116.09,"high":116.85,"low":114.31,"open":114.31,"volume":1030100},{"timestamp":1624368600,"date":"2021-06-22","index":6135,"close":117.45,"high":117.82,"low":115.4,"open":116.11,"volume":1045500},{"timestamp":1624455000,"date":"2021-06-23","index":6136,"close":118.27,"high":118.98,"low":116.79,"open":117.22,"volume":1311600},{"timestamp":1624541400,"date":"2021-06-24","index":6137,"close":119.43,"high":120.73,"low":119.08,"open":119.25,"volume":1840500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":6138,"close":127.4,"high":128.28,"low":122.3,"open":125.68,"volume":4464600},{"timestamp":1624887000,"date":"2021-06-28","index":6139,"close":129.01,"high":129.34,"low":124.83,"open":127.56,"volume":1975900},{"timestamp":1624973400,"date":"2021-06-29","index":6140,"close":130.65,"high":131.55,"low":128.9,"open":129.51,"volume":1946300},{"timestamp":1625059800,"date":"2021-06-30","index":6141,"close":129.15,"high":131.31,"low":129.03,"open":130.07,"volume":1410500},{"timestamp":1625146200,"date":"2021-07-01","index":6142,"close":130.58,"high":131.15,"low":128.54,"open":129.5,"volume":1055300},{"timestamp":1625232600,"date":"2021-07-02","index":6143,"close":133.82,"high":134.37,"low":130.36,"open":130.76,"volume":1064600},{"timestamp":1625578200,"date":"2021-07-06","index":6144,"close":132.74,"high":133.5,"low":131.84,"open":133.48,"volume":1199800},{"timestamp":1625664600,"date":"2021-07-07","index":6145,"close":136.88,"high":137.53,"low":132.03,"open":132.03,"volume":1385900},{"timestamp":1625751000,"date":"2021-07-08","index":6146,"close":133.27,"high":135.5,"low":130.24,"open":132.35,"volume":1287100},{"timestamp":1625837400,"date":"2021-07-09","index":6147,"close":134.84,"high":135.66,"low":133.38,"open":135.45,"volume":743700},{"timestamp":1626096600,"date":"2021-07-12","index":6148,"close":135.42,"high":136.45,"low":134,"open":134.47,"volume":682700}]},{"date":"2021-04-01","estimated":1.26,"reported":1.27,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":6068,"close":132.05,"high":132.35,"low":130.19,"open":131.5,"volume":823200},{"timestamp":1616074200,"date":"2021-03-18","index":6069,"close":134.56,"high":136.43,"low":130.91,"open":131.89,"volume":1111200},{"timestamp":1616160600,"date":"2021-03-19","index":6070,"close":133.24,"high":134.41,"low":131.24,"open":134.41,"volume":1811000},{"timestamp":1616419800,"date":"2021-03-22","index":6071,"close":132.3,"high":133.99,"low":130.41,"open":133.49,"volume":818400},{"timestamp":1616506200,"date":"2021-03-23","index":6072,"close":131.02,"high":132.38,"low":130.56,"open":131.56,"volume":685900},{"timestamp":1616592600,"date":"2021-03-24","index":6073,"close":128.35,"high":132.7,"low":128.16,"open":131.02,"volume":1015300},{"timestamp":1616679000,"date":"2021-03-25","index":6074,"close":130.6,"high":131.44,"low":126.37,"open":127.39,"volume":1158300},{"timestamp":1616765400,"date":"2021-03-26","index":6075,"close":133.81,"high":133.94,"low":130.98,"open":132.3,"volume":659500},{"timestamp":1617024600,"date":"2021-03-29","index":6076,"close":134.57,"high":136.45,"low":133.09,"open":135.33,"volume":1017900},{"timestamp":1617111000,"date":"2021-03-30","index":6077,"close":135.83,"high":136.54,"low":134.42,"open":135.23,"volume":1408400},{"timestamp":1617197400,"date":"2021-03-31","index":6078,"close":132.66,"high":135.42,"low":132.5,"open":133.41,"volume":1680100}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":6079,"close":123.31,"high":129.25,"low":122.56,"open":126.45,"volume":4638100},{"timestamp":1617629400,"date":"2021-04-05","index":6080,"close":128.06,"high":128.52,"low":122.86,"open":125.57,"volume":2047300},{"timestamp":1617715800,"date":"2021-04-06","index":6081,"close":126.33,"high":127.83,"low":124.69,"open":127.28,"volume":1516500},{"timestamp":1617802200,"date":"2021-04-07","index":6082,"close":126.1,"high":127.44,"low":124.84,"open":126.04,"volume":865000},{"timestamp":1617888600,"date":"2021-04-08","index":6083,"close":128.15,"high":128.24,"low":124.69,"open":126.08,"volume":1015700},{"timestamp":1617975000,"date":"2021-04-09","index":6084,"close":131.63,"high":132.12,"low":128.15,"open":128.9,"volume":1095900},{"timestamp":1618234200,"date":"2021-04-12","index":6085,"close":132.1,"high":132.35,"low":130.48,"open":131.25,"volume":1164000},{"timestamp":1618320600,"date":"2021-04-13","index":6086,"close":130.15,"high":131.5,"low":128.84,"open":131.5,"volume":1228100},{"timestamp":1618407000,"date":"2021-04-14","index":6087,"close":129.62,"high":131.89,"low":129.44,"open":130.68,"volume":766500},{"timestamp":1618493400,"date":"2021-04-15","index":6088,"close":129.19,"high":129.79,"low":127.79,"open":129.03,"volume":722700},{"timestamp":1618579800,"date":"2021-04-16","index":6089,"close":129.97,"high":130.6,"low":129.19,"open":130.31,"volume":660800}]},{"date":"2020-12-22","estimated":1.14,"reported":1.42,"pre":[{"timestamp":1607351400,"date":"2020-12-07","index":6000,"close":96.06,"high":97.3,"low":95.58,"open":96.43,"volume":1112500},{"timestamp":1607437800,"date":"2020-12-08","index":6001,"close":94.38,"high":95.77,"low":93.9,"open":95.18,"volume":1219700},{"timestamp":1607524200,"date":"2020-12-09","index":6002,"close":94.87,"high":95.09,"low":92.16,"open":92.87,"volume":1527100},{"timestamp":1607610600,"date":"2020-12-10","index":6003,"close":94.34,"high":95.22,"low":93.55,"open":94.24,"volume":737900},{"timestamp":1607697000,"date":"2020-12-11","index":6004,"close":93.93,"high":94.95,"low":93.39,"open":93.9,"volume":807700},{"timestamp":1607956200,"date":"2020-12-14","index":6005,"close":92.54,"high":95.41,"low":92.3,"open":94.94,"volume":1455900},{"timestamp":1608042600,"date":"2020-12-15","index":6006,"close":96.13,"high":96.38,"low":93.81,"open":93.88,"volume":1061900},{"timestamp":1608129000,"date":"2020-12-16","index":6007,"close":99.08,"high":99.55,"low":96.16,"open":96.54,"volume":1567900},{"timestamp":1608215400,"date":"2020-12-17","index":6008,"close":99.79,"high":99.9,"low":97.01,"open":98.72,"volume":1545000},{"timestamp":1608301800,"date":"2020-12-18","index":6009,"close":98.25,"high":100.44,"low":97.94,"open":99.37,"volume":3965300},{"timestamp":1608561000,"date":"2020-12-21","index":6010,"close":100.46,"high":100.68,"low":97.21,"open":97.52,"volume":2899700}],"post":[{"timestamp":1608647400,"date":"2020-12-22","index":6011,"close":92.33,"high":98.83,"low":91.83,"open":96.62,"volume":9158500},{"timestamp":1608733800,"date":"2020-12-23","index":6012,"close":93.18,"high":94.01,"low":92,"open":92.94,"volume":2539300},{"timestamp":1608820200,"date":"2020-12-24","index":6013,"close":92.3,"high":93.47,"low":91.25,"open":93.28,"volume":1042300},{"timestamp":1609165800,"date":"2020-12-28","index":6014,"close":91,"high":92.84,"low":90.88,"open":92.84,"volume":1346100},{"timestamp":1609252200,"date":"2020-12-29","index":6015,"close":92.24,"high":92.45,"low":90.3,"open":91.01,"volume":1225100},{"timestamp":1609338600,"date":"2020-12-30","index":6016,"close":94.62,"high":94.85,"low":91.75,"open":91.79,"volume":1307800},{"timestamp":1609425000,"date":"2020-12-31","index":6017,"close":94.46,"high":95,"low":92.89,"open":94.18,"volume":1171100},{"timestamp":1609770600,"date":"2021-01-04","index":6018,"close":93.3,"high":94.37,"low":92.13,"open":94.3,"volume":1665400},{"timestamp":1609857000,"date":"2021-01-05","index":6019,"close":94.2,"high":94.31,"low":92.36,"open":93.24,"volume":1532400},{"timestamp":1609943400,"date":"2021-01-06","index":6020,"close":97.96,"high":98.34,"low":94.05,"open":94.05,"volume":1710400},{"timestamp":1610029800,"date":"2021-01-07","index":6021,"close":100.3,"high":100.61,"low":97.43,"open":98.62,"volume":1819300}]},{"date":"2020-09-24","estimated":1.08,"reported":1.79,"pre":[{"timestamp":1599658200,"date":"2020-09-09","index":5938,"close":105.15,"high":105.84,"low":103.92,"open":105.01,"volume":1914700},{"timestamp":1599744600,"date":"2020-09-10","index":5939,"close":102.46,"high":106.47,"low":102.37,"open":105,"volume":1029100},{"timestamp":1599831000,"date":"2020-09-11","index":5940,"close":101.63,"high":103.05,"low":101.09,"open":102.89,"volume":1279800},{"timestamp":1600090200,"date":"2020-09-14","index":5941,"close":104.8,"high":105.09,"low":101.72,"open":101.86,"volume":1108300},{"timestamp":1600176600,"date":"2020-09-15","index":5942,"close":105.01,"high":106.44,"low":104.76,"open":105.99,"volume":914600},{"timestamp":1600263000,"date":"2020-09-16","index":5943,"close":104.51,"high":106,"low":104.32,"open":105.69,"volume":948500},{"timestamp":1600349400,"date":"2020-09-17","index":5944,"close":102.99,"high":104.23,"low":102.15,"open":103.23,"volume":839300},{"timestamp":1600435800,"date":"2020-09-18","index":5945,"close":103.07,"high":104.75,"low":102.45,"open":102.46,"volume":1224500},{"timestamp":1600695000,"date":"2020-09-21","index":5946,"close":101.12,"high":102.11,"low":99.38,"open":102.11,"volume":1251600},{"timestamp":1600781400,"date":"2020-09-22","index":5947,"close":104.3,"high":105.78,"low":103.51,"open":104.4,"volume":1778900},{"timestamp":1600867800,"date":"2020-09-23","index":5948,"close":105.93,"high":108.85,"low":105.86,"open":108.28,"volume":3925400}],"post":[{"timestamp":1600954200,"date":"2020-09-24","index":5949,"close":94.28,"high":100.25,"low":91.7,"open":100.1,"volume":7406400},{"timestamp":1601040600,"date":"2020-09-25","index":5950,"close":94.03,"high":95.51,"low":92.5,"open":95.25,"volume":3435000},{"timestamp":1601299800,"date":"2020-09-28","index":5951,"close":95.05,"high":96.28,"low":94.44,"open":95.88,"volume":1685700},{"timestamp":1601386200,"date":"2020-09-29","index":5952,"close":93.08,"high":94.89,"low":92.65,"open":94.71,"volume":2104200},{"timestamp":1601472600,"date":"2020-09-30","index":5953,"close":91.91,"high":93.49,"low":91.14,"open":93.03,"volume":2718800},{"timestamp":1601559000,"date":"2020-10-01","index":5954,"close":93.49,"high":93.53,"low":91.13,"open":92.84,"volume":1764600},{"timestamp":1601645400,"date":"2020-10-02","index":5955,"close":95.55,"high":95.86,"low":93.03,"open":93.55,"volume":2556300},{"timestamp":1601904600,"date":"2020-10-05","index":5956,"close":97.91,"high":99.19,"low":96.46,"open":96.95,"volume":2243600},{"timestamp":1601991000,"date":"2020-10-06","index":5957,"close":93.15,"high":98.84,"low":93,"open":98.82,"volume":2021200},{"timestamp":1602077400,"date":"2020-10-07","index":5958,"close":94.1,"high":95.04,"low":93.44,"open":93.86,"volume":1542100},{"timestamp":1602163800,"date":"2020-10-08","index":5959,"close":95.94,"high":96.1,"low":93.53,"open":94.57,"volume":764100}]},{"date":"2020-06-19","estimated":0.04,"reported":-0.15,"pre":[{"timestamp":1591277400,"date":"2020-06-04","index":5871,"close":93.13,"high":94.91,"low":92.49,"open":93.7,"volume":1389800},{"timestamp":1591363800,"date":"2020-06-05","index":5872,"close":95.93,"high":97.78,"low":94.24,"open":96.39,"volume":2024600},{"timestamp":1591623000,"date":"2020-06-08","index":5873,"close":98.35,"high":98.45,"low":96.89,"open":97.05,"volume":1526800},{"timestamp":1591709400,"date":"2020-06-09","index":5874,"close":94.92,"high":96.65,"low":93.95,"open":96.63,"volume":1763300},{"timestamp":1591795800,"date":"2020-06-10","index":5875,"close":91.99,"high":94.73,"low":90.83,"open":94.73,"volume":1923700},{"timestamp":1591882200,"date":"2020-06-11","index":5876,"close":87.29,"high":89.66,"low":85.63,"open":88.67,"volume":2155200},{"timestamp":1591968600,"date":"2020-06-12","index":5877,"close":89.98,"high":92,"low":87.64,"open":91,"volume":1412900},{"timestamp":1592227800,"date":"2020-06-15","index":5878,"close":92.83,"high":93.68,"low":86.3,"open":86.62,"volume":1648300},{"timestamp":1592314200,"date":"2020-06-16","index":5879,"close":96.36,"high":97.76,"low":94.05,"open":96.6,"volume":1534100},{"timestamp":1592400600,"date":"2020-06-17","index":5880,"close":96.99,"high":97.98,"low":95.28,"open":96.48,"volume":1348300},{"timestamp":1592487000,"date":"2020-06-18","index":5881,"close":97.91,"high":98.69,"low":95.96,"open":96.01,"volume":1931900}],"post":[{"timestamp":1592573400,"date":"2020-06-19","index":5882,"close":91.87,"high":98.96,"low":89.68,"open":98.45,"volume":6567900},{"timestamp":1592832600,"date":"2020-06-22","index":5883,"close":93.96,"high":94.79,"low":91.71,"open":92.5,"volume":2147700},{"timestamp":1592919000,"date":"2020-06-23","index":5884,"close":92.21,"high":95.39,"low":91.04,"open":95,"volume":2191600},{"timestamp":1593005400,"date":"2020-06-24","index":5885,"close":89.45,"high":92.62,"low":88.51,"open":91,"volume":1733800},{"timestamp":1593091800,"date":"2020-06-25","index":5886,"close":89.59,"high":89.96,"low":88.31,"open":89.21,"volume":1683100},{"timestamp":1593178200,"date":"2020-06-26","index":5887,"close":86.58,"high":89.85,"low":86.12,"open":89.37,"volume":2826600},{"timestamp":1593437400,"date":"2020-06-29","index":5888,"close":88.98,"high":89.07,"low":85.42,"open":87.8,"volume":932000},{"timestamp":1593523800,"date":"2020-06-30","index":5889,"close":89.55,"high":90.47,"low":88.08,"open":88.66,"volume":987300},{"timestamp":1593610200,"date":"2020-07-01","index":5890,"close":89.02,"high":90.94,"low":88.34,"open":89.28,"volume":935000},{"timestamp":1593696600,"date":"2020-07-02","index":5891,"close":89.22,"high":92.38,"low":88.53,"open":91.15,"volume":1255200},{"timestamp":1594042200,"date":"2020-07-06","index":5892,"close":90.38,"high":91.69,"low":89.57,"open":90.58,"volume":1248700}]},{"date":"2020-04-02","estimated":1.13,"reported":1.3,"pre":[{"timestamp":1584538200,"date":"2020-03-18","index":5817,"close":48.22,"high":50.4,"low":37.59,"open":50.21,"volume":4240200},{"timestamp":1584624600,"date":"2020-03-19","index":5818,"close":48.13,"high":49.64,"low":41.51,"open":47.26,"volume":3107400},{"timestamp":1584711000,"date":"2020-03-20","index":5819,"close":44.27,"high":52.37,"low":44.02,"open":49.06,"volume":4444800},{"timestamp":1584970200,"date":"2020-03-23","index":5820,"close":47.7,"high":48.23,"low":43.14,"open":44.1,"volume":2855500},{"timestamp":1585056600,"date":"2020-03-24","index":5821,"close":56.32,"high":56.81,"low":51.11,"open":51.31,"volume":2259900},{"timestamp":1585143000,"date":"2020-03-25","index":5822,"close":63.88,"high":68.24,"low":54.24,"open":58.12,"volume":3037000},{"timestamp":1585229400,"date":"2020-03-26","index":5823,"close":60.92,"high":67.45,"low":60.46,"open":64.9,"volume":2736600},{"timestamp":1585315800,"date":"2020-03-27","index":5824,"close":58.93,"high":59.27,"low":53.44,"open":57.76,"volume":2470300},{"timestamp":1585575000,"date":"2020-03-30","index":5825,"close":55.75,"high":58.9,"low":54.21,"open":57.46,"volume":1984800},{"timestamp":1585661400,"date":"2020-03-31","index":5826,"close":53.83,"high":55.74,"low":53.22,"open":55,"volume":2423900},{"timestamp":1585747800,"date":"2020-04-01","index":5827,"close":52.36,"high":53.71,"low":48.1,"open":49.41,"volume":3424700}],"post":[{"timestamp":1585834200,"date":"2020-04-02","index":5828,"close":50.2,"high":52.83,"low":48.26,"open":49.01,"volume":4688300},{"timestamp":1585920600,"date":"2020-04-03","index":5829,"close":48.6,"high":49.89,"low":47.06,"open":48.75,"volume":3316600},{"timestamp":1586179800,"date":"2020-04-06","index":5830,"close":54.45,"high":55.57,"low":50.28,"open":52.36,"volume":2540500},{"timestamp":1586266200,"date":"2020-04-07","index":5831,"close":58.01,"high":60.98,"low":56.05,"open":58.38,"volume":2786800},{"timestamp":1586352600,"date":"2020-04-08","index":5832,"close":63.22,"high":64.13,"low":57.7,"open":59,"volume":2085500},{"timestamp":1586439000,"date":"2020-04-09","index":5833,"close":66.5,"high":70.27,"low":64.5,"open":64.97,"volume":2834000},{"timestamp":1586784600,"date":"2020-04-13","index":5834,"close":62.6,"high":66.47,"low":61.78,"open":66.11,"volume":1916100},{"timestamp":1586871000,"date":"2020-04-14","index":5835,"close":64.39,"high":66.18,"low":63.85,"open":63.85,"volume":2067200},{"timestamp":1586957400,"date":"2020-04-15","index":5836,"close":61.58,"high":63.88,"low":60.81,"open":62.38,"volume":1439200},{"timestamp":1587043800,"date":"2020-04-16","index":5837,"close":59.07,"high":61.98,"low":58.93,"open":61.69,"volume":2340300},{"timestamp":1587130200,"date":"2020-04-17","index":5838,"close":65.22,"high":65.85,"low":61.89,"open":61.89,"volume":4414700}]},{"date":"2019-12-20","estimated":1.16,"reported":1.04,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":5747,"close":96.08,"high":97.15,"low":95.86,"open":96.62,"volume":1336400},{"timestamp":1575642600,"date":"2019-12-06","index":5748,"close":97.37,"high":98.15,"low":96.68,"open":96.97,"volume":1310800},{"timestamp":1575901800,"date":"2019-12-09","index":5749,"close":96.69,"high":97.19,"low":96.48,"open":97.09,"volume":911200},{"timestamp":1575988200,"date":"2019-12-10","index":5750,"close":96.94,"high":97.3,"low":96.38,"open":96.75,"volume":991000},{"timestamp":1576074600,"date":"2019-12-11","index":5751,"close":99.03,"high":99.11,"low":96.56,"open":96.99,"volume":810600},{"timestamp":1576161000,"date":"2019-12-12","index":5752,"close":99.05,"high":99.75,"low":98.07,"open":98.7,"volume":840100},{"timestamp":1576247400,"date":"2019-12-13","index":5753,"close":97.88,"high":99.41,"low":97.78,"open":99,"volume":1024300},{"timestamp":1576506600,"date":"2019-12-16","index":5754,"close":98,"high":99.42,"low":97.97,"open":99.2,"volume":1616500},{"timestamp":1576593000,"date":"2019-12-17","index":5755,"close":98.9,"high":99.15,"low":98.07,"open":98.27,"volume":945600},{"timestamp":1576679400,"date":"2019-12-18","index":5756,"close":98.64,"high":99.79,"low":98.28,"open":99.45,"volume":1544600},{"timestamp":1576765800,"date":"2019-12-19","index":5757,"close":98.79,"high":98.88,"low":97.26,"open":98.42,"volume":1984700}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":5758,"close":92.71,"high":95.1,"low":92.6,"open":94.4,"volume":6536100},{"timestamp":1577111400,"date":"2019-12-23","index":5759,"close":89.18,"high":92.5,"low":89.04,"open":92.1,"volume":3562000},{"timestamp":1577197800,"date":"2019-12-24","index":5760,"close":88.86,"high":89.34,"low":88.57,"open":89.04,"volume":959900},{"timestamp":1577370600,"date":"2019-12-26","index":5761,"close":89.03,"high":89.37,"low":87.91,"open":88.94,"volume":1706800},{"timestamp":1577457000,"date":"2019-12-27","index":5762,"close":88.4,"high":89.68,"low":87.73,"open":89.28,"volume":1377100},{"timestamp":1577716200,"date":"2019-12-30","index":5763,"close":87.43,"high":88.37,"low":86.96,"open":88.35,"volume":1421400},{"timestamp":1577802600,"date":"2019-12-31","index":5764,"close":87.67,"high":88.05,"low":87.13,"open":87.22,"volume":1256900},{"timestamp":1577975400,"date":"2020-01-02","index":5765,"close":89.51,"high":89.51,"low":87.81,"open":87.97,"volume":2038800},{"timestamp":1578061800,"date":"2020-01-03","index":5766,"close":87.26,"high":88.73,"low":86.7,"open":88.39,"volume":1475400},{"timestamp":1578321000,"date":"2020-01-06","index":5767,"close":87.05,"high":87.58,"low":86.18,"open":86.49,"volume":1345200},{"timestamp":1578407400,"date":"2020-01-07","index":5768,"close":87.23,"high":87.85,"low":86.97,"open":87.24,"volume":1187700}]}] +[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.58,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":0.86,"reported":0.85,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":6945,"close":75.2,"high":76.89,"low":73.84,"open":76.89,"volume":1938600},{"timestamp":1726147800,"date":"2024-09-12","index":6946,"close":76.28,"high":76.91,"low":74.61,"open":75.44,"volume":1232500},{"timestamp":1726234200,"date":"2024-09-13","index":6947,"close":78.78,"high":78.95,"low":77.16,"open":77.16,"volume":1489400},{"timestamp":1726493400,"date":"2024-09-16","index":6948,"close":79.04,"high":80.78,"low":78.32,"open":79.6,"volume":1271400},{"timestamp":1726579800,"date":"2024-09-17","index":6949,"close":79.39,"high":80.52,"low":78.92,"open":79.73,"volume":1831600},{"timestamp":1726666200,"date":"2024-09-18","index":6950,"close":77.21,"high":79.94,"low":77.07,"open":79.35,"volume":2652600},{"timestamp":1726752600,"date":"2024-09-19","index":6951,"close":77.39,"high":79.45,"low":77,"open":79.4,"volume":2873500},{"timestamp":1726839000,"date":"2024-09-20","index":6952,"close":76.1,"high":77.91,"low":75.53,"open":77.15,"volume":3706700},{"timestamp":1727098200,"date":"2024-09-23","index":6953,"close":76.45,"high":77.18,"low":75.83,"open":76.42,"volume":1818100},{"timestamp":1727184600,"date":"2024-09-24","index":6954,"close":76.5,"high":76.55,"low":75.69,"open":76.5,"volume":2471300},{"timestamp":1727271000,"date":"2024-09-25","index":6955,"close":74.49,"high":76.42,"low":74.36,"open":76.41,"volume":3611900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":6956,"close":78.21,"high":79.71,"low":72.73,"open":72.99,"volume":6531600},{"timestamp":1727443800,"date":"2024-09-27","index":6957,"close":77.32,"high":79.17,"low":76.29,"open":78.87,"volume":2728200},{"timestamp":1727703000,"date":"2024-09-30","index":6958,"close":77.38,"high":77.83,"low":76.41,"open":76.93,"volume":2010900},{"timestamp":1727789400,"date":"2024-10-01","index":6959,"close":78.17,"high":78.61,"low":75.84,"open":76.82,"volume":2419700},{"timestamp":1727875800,"date":"2024-10-02","index":6960,"close":75.43,"high":77.48,"low":75.21,"open":77.45,"volume":1681300},{"timestamp":1727962200,"date":"2024-10-03","index":6961,"close":74.19,"high":74.86,"low":73.7,"open":74.86,"volume":1494800},{"timestamp":1728048600,"date":"2024-10-04","index":6962,"close":73.09,"high":75.64,"low":72.57,"open":75.4,"volume":2158300},{"timestamp":1728307800,"date":"2024-10-07","index":6963,"close":72.27,"high":73.12,"low":71.06,"open":72.5,"volume":2142200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-06-21","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1717594200,"date":"2024-06-05","index":6878,"close":72.3,"high":72.36,"low":70.1,"open":71.03,"volume":1345900},{"timestamp":1717680600,"date":"2024-06-06","index":6879,"close":70.07,"high":71.75,"low":69.89,"open":70.5,"volume":1713600},{"timestamp":1717767000,"date":"2024-06-07","index":6880,"close":69.17,"high":69.66,"low":68.82,"open":69.16,"volume":1766100},{"timestamp":1718026200,"date":"2024-06-10","index":6881,"close":68.47,"high":69.38,"low":68.36,"open":69.03,"volume":1682500},{"timestamp":1718112600,"date":"2024-06-11","index":6882,"close":68.88,"high":69.54,"low":67.59,"open":68.21,"volume":1675700},{"timestamp":1718199000,"date":"2024-06-12","index":6883,"close":70.1,"high":73,"low":70.09,"open":70.78,"volume":2093200},{"timestamp":1718285400,"date":"2024-06-13","index":6884,"close":70.29,"high":70.89,"low":69.08,"open":69.64,"volume":1348800},{"timestamp":1718371800,"date":"2024-06-14","index":6885,"close":69.91,"high":69.94,"low":68.01,"open":69.36,"volume":2010900},{"timestamp":1718631000,"date":"2024-06-17","index":6886,"close":71.68,"high":71.79,"low":69.39,"open":69.75,"volume":2075900},{"timestamp":1718717400,"date":"2024-06-18","index":6887,"close":71.5,"high":72.04,"low":70.31,"open":71.25,"volume":2819900},{"timestamp":1718890200,"date":"2024-06-20","index":6888,"close":71.36,"high":72.05,"low":70.51,"open":71.09,"volume":4955500}],"post":[{"timestamp":1718976600,"date":"2024-06-21","index":6889,"close":71.63,"high":74.85,"low":70.67,"open":73.74,"volume":5677800},{"timestamp":1719235800,"date":"2024-06-24","index":6890,"close":73.18,"high":73.83,"low":70.88,"open":70.97,"volume":3581600},{"timestamp":1719322200,"date":"2024-06-25","index":6891,"close":71.77,"high":73.65,"low":71.24,"open":73,"volume":2880600},{"timestamp":1719408600,"date":"2024-06-26","index":6892,"close":72.73,"high":72.83,"low":71.05,"open":71.33,"volume":1936300},{"timestamp":1719495000,"date":"2024-06-27","index":6893,"close":73.33,"high":73.49,"low":72.2,"open":73.01,"volume":1365400},{"timestamp":1719581400,"date":"2024-06-28","index":6894,"close":73.34,"high":74.57,"low":72.86,"open":73.19,"volume":2223400},{"timestamp":1719840600,"date":"2024-07-01","index":6895,"close":71.21,"high":73.96,"low":71.18,"open":73.15,"volume":1649300},{"timestamp":1719927000,"date":"2024-07-02","index":6896,"close":73.28,"high":73.33,"low":70.75,"open":71.29,"volume":1900100},{"timestamp":1720013400,"date":"2024-07-03","index":6897,"close":72.88,"high":74.61,"low":72.8,"open":73.7,"volume":1315100},{"timestamp":1720186200,"date":"2024-07-05","index":6898,"close":71.58,"high":72.78,"low":71.46,"open":72.78,"volume":2293600},{"timestamp":1720445400,"date":"2024-07-08","index":6899,"close":73,"high":73.34,"low":72.13,"open":72.19,"volume":1293600}]},{"date":"2024-04-11","estimated":0.49,"reported":0.32,"pre":[{"timestamp":1711459800,"date":"2024-03-26","index":6829,"close":85.75,"high":87.4,"low":85.63,"open":86.3,"volume":1640000},{"timestamp":1711546200,"date":"2024-03-27","index":6830,"close":86.98,"high":87.21,"low":85.71,"open":86.01,"volume":1638000},{"timestamp":1711632600,"date":"2024-03-28","index":6831,"close":87.11,"high":88.22,"low":86.92,"open":87.25,"volume":1937900},{"timestamp":1711978200,"date":"2024-04-01","index":6832,"close":85.94,"high":86.61,"low":85.08,"open":86.33,"volume":2028900},{"timestamp":1712064600,"date":"2024-04-02","index":6833,"close":83.81,"high":85.7,"low":83.71,"open":85.13,"volume":2115800},{"timestamp":1712151000,"date":"2024-04-03","index":6834,"close":83.62,"high":84.2,"low":82.74,"open":83.68,"volume":2722500},{"timestamp":1712237400,"date":"2024-04-04","index":6835,"close":80.67,"high":84.53,"low":80.28,"open":83.94,"volume":2161200},{"timestamp":1712323800,"date":"2024-04-05","index":6836,"close":81.49,"high":81.86,"low":80.03,"open":80.5,"volume":1693800},{"timestamp":1712583000,"date":"2024-04-08","index":6837,"close":82.87,"high":83.78,"low":82.24,"open":83.07,"volume":1758900},{"timestamp":1712669400,"date":"2024-04-09","index":6838,"close":83.39,"high":84.02,"low":82.8,"open":83.05,"volume":1844400},{"timestamp":1712755800,"date":"2024-04-10","index":6839,"close":79.3,"high":80.92,"low":78.9,"open":80.52,"volume":3605800}],"post":[{"timestamp":1712842200,"date":"2024-04-11","index":6840,"close":71.98,"high":74.46,"low":68.5,"open":73.38,"volume":14125500},{"timestamp":1712928600,"date":"2024-04-12","index":6841,"close":71.41,"high":72.47,"low":70.5,"open":70.97,"volume":4230100},{"timestamp":1713187800,"date":"2024-04-15","index":6842,"close":69.46,"high":71.93,"low":69.02,"open":71.06,"volume":3638000},{"timestamp":1713274200,"date":"2024-04-16","index":6843,"close":69.8,"high":70.14,"low":68.92,"open":69.57,"volume":3049300},{"timestamp":1713360600,"date":"2024-04-17","index":6844,"close":68.53,"high":70.25,"low":68.51,"open":69.99,"volume":2110200},{"timestamp":1713447000,"date":"2024-04-18","index":6845,"close":67.91,"high":69.67,"low":67.72,"open":68.83,"volume":2508400},{"timestamp":1713533400,"date":"2024-04-19","index":6846,"close":68.34,"high":68.75,"low":67.87,"open":68,"volume":1824400},{"timestamp":1713792600,"date":"2024-04-22","index":6847,"close":67.88,"high":68.69,"low":67.31,"open":68.4,"volume":1884200},{"timestamp":1713879000,"date":"2024-04-23","index":6848,"close":69.69,"high":70,"low":68.02,"open":68.19,"volume":1563100},{"timestamp":1713965400,"date":"2024-04-24","index":6849,"close":70.27,"high":70.78,"low":69.04,"open":69.44,"volume":2882600},{"timestamp":1714051800,"date":"2024-04-25","index":6850,"close":69.22,"high":69.56,"low":67.65,"open":69.04,"volume":2809800}]},{"date":"2023-12-21","estimated":0.43,"reported":0.52,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6754,"close":65.93,"high":67.87,"low":65.48,"open":66.54,"volume":1532700},{"timestamp":1701959400,"date":"2023-12-07","index":6755,"close":66.88,"high":67.06,"low":65.85,"open":66.23,"volume":1552400},{"timestamp":1702045800,"date":"2023-12-08","index":6756,"close":67.22,"high":68.03,"low":66.81,"open":66.92,"volume":1641900},{"timestamp":1702305000,"date":"2023-12-11","index":6757,"close":67.02,"high":68,"low":66.46,"open":67.24,"volume":1115600},{"timestamp":1702391400,"date":"2023-12-12","index":6758,"close":65.96,"high":66.78,"low":65.38,"open":66.54,"volume":1311700},{"timestamp":1702477800,"date":"2023-12-13","index":6759,"close":71.05,"high":71.45,"low":65.93,"open":65.97,"volume":2991900},{"timestamp":1702564200,"date":"2023-12-14","index":6760,"close":75,"high":76.38,"low":72.47,"open":72.47,"volume":4292600},{"timestamp":1702650600,"date":"2023-12-15","index":6761,"close":74.74,"high":76.66,"low":74.28,"open":75.16,"volume":3902200},{"timestamp":1702909800,"date":"2023-12-18","index":6762,"close":75.39,"high":76.01,"low":74.21,"open":74.96,"volume":2705300},{"timestamp":1702996200,"date":"2023-12-19","index":6763,"close":76.64,"high":77.43,"low":75.01,"open":75.2,"volume":3400500},{"timestamp":1703082600,"date":"2023-12-20","index":6764,"close":74.68,"high":77.17,"low":74.61,"open":75.94,"volume":3818500}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6765,"close":78.55,"high":84.2,"low":77.23,"open":84.2,"volume":7568000},{"timestamp":1703255400,"date":"2023-12-22","index":6766,"close":76.52,"high":78.93,"low":76.09,"open":77.94,"volume":2308500},{"timestamp":1703601000,"date":"2023-12-26","index":6767,"close":76.18,"high":76.47,"low":74.32,"open":76.41,"volume":2240700},{"timestamp":1703687400,"date":"2023-12-27","index":6768,"close":78,"high":78.29,"low":75.98,"open":76.38,"volume":2110100},{"timestamp":1703773800,"date":"2023-12-28","index":6769,"close":77.84,"high":78.02,"low":76.77,"open":77.42,"volume":1057200},{"timestamp":1703860200,"date":"2023-12-29","index":6770,"close":76.74,"high":77.52,"low":76.47,"open":76.73,"volume":1408800},{"timestamp":1704205800,"date":"2024-01-02","index":6771,"close":76.2,"high":77.63,"low":75.41,"open":76.55,"volume":2176300},{"timestamp":1704292200,"date":"2024-01-03","index":6772,"close":72.53,"high":75.28,"low":72.16,"open":74.53,"volume":2473300},{"timestamp":1704378600,"date":"2024-01-04","index":6773,"close":71.83,"high":72.86,"low":71.5,"open":72.14,"volume":1653400},{"timestamp":1704465000,"date":"2024-01-05","index":6774,"close":73,"high":74.09,"low":71.18,"open":71.42,"volume":1536000},{"timestamp":1704724200,"date":"2024-01-08","index":6775,"close":73.01,"high":73.89,"low":72.18,"open":72.82,"volume":1469600}]},{"date":"2023-09-28","estimated":0.78,"reported":0.75,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":6695,"close":80.54,"high":81.75,"low":80.36,"open":81.57,"volume":668000},{"timestamp":1694698200,"date":"2023-09-14","index":6696,"close":83.85,"high":83.91,"low":80.97,"open":81.06,"volume":1825500},{"timestamp":1694784600,"date":"2023-09-15","index":6697,"close":83.24,"high":84.56,"low":82.41,"open":84.04,"volume":1983400},{"timestamp":1695043800,"date":"2023-09-18","index":6698,"close":82.41,"high":83.59,"low":81.99,"open":83.01,"volume":936900},{"timestamp":1695130200,"date":"2023-09-19","index":6699,"close":82.04,"high":82.12,"low":80.27,"open":82.12,"volume":1509000},{"timestamp":1695216600,"date":"2023-09-20","index":6700,"close":81.42,"high":83.24,"low":81.32,"open":82.05,"volume":928500},{"timestamp":1695303000,"date":"2023-09-21","index":6701,"close":78.9,"high":81.12,"low":78.87,"open":80.72,"volume":1452500},{"timestamp":1695389400,"date":"2023-09-22","index":6702,"close":76.66,"high":79.5,"low":76.43,"open":79.13,"volume":1903300},{"timestamp":1695648600,"date":"2023-09-25","index":6703,"close":77.77,"high":79.32,"low":77.51,"open":79.32,"volume":2805200},{"timestamp":1695735000,"date":"2023-09-26","index":6704,"close":78.25,"high":78.7,"low":76.73,"open":77.08,"volume":2295000},{"timestamp":1695821400,"date":"2023-09-27","index":6705,"close":79.69,"high":80.13,"low":77.99,"open":78.52,"volume":3992400}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":6706,"close":69.01,"high":73.32,"low":68.9,"open":70.39,"volume":13882000},{"timestamp":1695994200,"date":"2023-09-29","index":6707,"close":70.73,"high":72.44,"low":68.73,"open":69.62,"volume":5053200},{"timestamp":1696253400,"date":"2023-10-02","index":6708,"close":69.74,"high":71.52,"low":69.52,"open":70.55,"volume":2793500},{"timestamp":1696339800,"date":"2023-10-03","index":6709,"close":68.99,"high":69.89,"low":68.7,"open":69.22,"volume":3447700},{"timestamp":1696426200,"date":"2023-10-04","index":6710,"close":68.19,"high":69.24,"low":67.95,"open":68.73,"volume":3023600},{"timestamp":1696512600,"date":"2023-10-05","index":6711,"close":66.1,"high":68.04,"low":64.96,"open":67.9,"volume":3394700},{"timestamp":1696599000,"date":"2023-10-06","index":6712,"close":66.21,"high":67.13,"low":64.38,"open":65.78,"volume":2434400},{"timestamp":1696858200,"date":"2023-10-09","index":6713,"close":67.68,"high":67.71,"low":65,"open":65.32,"volume":1490400},{"timestamp":1696944600,"date":"2023-10-10","index":6714,"close":70.04,"high":70.39,"low":67.42,"open":67.42,"volume":2537000},{"timestamp":1697031000,"date":"2023-10-11","index":6715,"close":69.1,"high":70.6,"low":68.01,"open":70.41,"volume":2129300},{"timestamp":1697117400,"date":"2023-10-12","index":6716,"close":68.35,"high":68.98,"low":67.1,"open":68.78,"volume":1900800}]},{"date":"2023-06-23","estimated":0.79,"reported":1.16,"pre":[{"timestamp":1686144600,"date":"2023-06-07","index":6628,"close":79.13,"high":81.13,"low":78.72,"open":80,"volume":2772400},{"timestamp":1686231000,"date":"2023-06-08","index":6629,"close":79.89,"high":80.48,"low":78.58,"open":80.05,"volume":1379000},{"timestamp":1686317400,"date":"2023-06-09","index":6630,"close":78.81,"high":80.71,"low":78.31,"open":80.37,"volume":1172200},{"timestamp":1686576600,"date":"2023-06-12","index":6631,"close":79.53,"high":80.05,"low":77.67,"open":78.41,"volume":1327700},{"timestamp":1686663000,"date":"2023-06-13","index":6632,"close":80.61,"high":81.22,"low":80.14,"open":80.2,"volume":1281200},{"timestamp":1686749400,"date":"2023-06-14","index":6633,"close":79.7,"high":81.75,"low":79.1,"open":80.8,"volume":1325200},{"timestamp":1686835800,"date":"2023-06-15","index":6634,"close":80.85,"high":81.14,"low":78.62,"open":78.71,"volume":1078700},{"timestamp":1686922200,"date":"2023-06-16","index":6635,"close":79.63,"high":81.36,"low":79.25,"open":81.16,"volume":2315900},{"timestamp":1687267800,"date":"2023-06-20","index":6636,"close":78.59,"high":80.16,"low":78.37,"open":79.32,"volume":1622800},{"timestamp":1687354200,"date":"2023-06-21","index":6637,"close":78.3,"high":79.06,"low":77.27,"open":78.39,"volume":1706300},{"timestamp":1687440600,"date":"2023-06-22","index":6638,"close":78.32,"high":78.68,"low":77.03,"open":77.97,"volume":2525800}],"post":[{"timestamp":1687527000,"date":"2023-06-23","index":6639,"close":86.21,"high":87.06,"low":83.5,"open":84.21,"volume":14440900},{"timestamp":1687786200,"date":"2023-06-26","index":6640,"close":81.25,"high":86.52,"low":80.96,"open":86.41,"volume":4005500},{"timestamp":1687872600,"date":"2023-06-27","index":6641,"close":82.42,"high":82.74,"low":80.62,"open":81.72,"volume":2283500},{"timestamp":1687959000,"date":"2023-06-28","index":6642,"close":84.37,"high":85.09,"low":82.11,"open":82.42,"volume":4015300},{"timestamp":1688045400,"date":"2023-06-29","index":6643,"close":84.34,"high":85.21,"low":83.87,"open":84.33,"volume":1731400},{"timestamp":1688131800,"date":"2023-06-30","index":6644,"close":83.7,"high":85.67,"low":83.34,"open":85.3,"volume":1970000},{"timestamp":1688391000,"date":"2023-07-03","index":6645,"close":82.16,"high":84,"low":81.94,"open":83.09,"volume":934100},{"timestamp":1688563800,"date":"2023-07-05","index":6646,"close":82.24,"high":82.72,"low":81.5,"open":82.17,"volume":1415100},{"timestamp":1688650200,"date":"2023-07-06","index":6647,"close":81.03,"high":81.66,"low":80.37,"open":81.33,"volume":1616500},{"timestamp":1688736600,"date":"2023-07-07","index":6648,"close":81.39,"high":82.37,"low":80.85,"open":80.95,"volume":1570200},{"timestamp":1688995800,"date":"2023-07-10","index":6649,"close":82.65,"high":83.26,"low":81,"open":81.09,"volume":1518100}]},{"date":"2023-04-11","estimated":0.24,"reported":0.44,"pre":[{"timestamp":1679664600,"date":"2023-03-24","index":6577,"close":57.78,"high":58.01,"low":55.88,"open":56.19,"volume":3122600},{"timestamp":1679923800,"date":"2023-03-27","index":6578,"close":58.27,"high":58.98,"low":57.5,"open":58.62,"volume":2544300},{"timestamp":1680010200,"date":"2023-03-28","index":6579,"close":58.27,"high":59.4,"low":57.91,"open":58.16,"volume":1328900},{"timestamp":1680096600,"date":"2023-03-29","index":6580,"close":59.53,"high":59.72,"low":58.22,"open":58.93,"volume":1318400},{"timestamp":1680183000,"date":"2023-03-30","index":6581,"close":61.1,"high":61.91,"low":60.58,"open":60.8,"volume":1911600},{"timestamp":1680269400,"date":"2023-03-31","index":6582,"close":64.28,"high":64.43,"low":61.14,"open":61.33,"volume":2080400},{"timestamp":1680528600,"date":"2023-04-03","index":6583,"close":64.58,"high":65.24,"low":63.95,"open":64.58,"volume":1797500},{"timestamp":1680615000,"date":"2023-04-04","index":6584,"close":63.5,"high":65,"low":62.84,"open":64.92,"volume":2024200},{"timestamp":1680701400,"date":"2023-04-05","index":6585,"close":62.44,"high":63.37,"low":61.15,"open":62.97,"volume":1871800},{"timestamp":1680787800,"date":"2023-04-06","index":6586,"close":64.33,"high":64.61,"low":61.97,"open":62.51,"volume":1671100},{"timestamp":1681133400,"date":"2023-04-10","index":6587,"close":65.86,"high":66.11,"low":63.56,"open":63.8,"volume":3867700}],"post":[{"timestamp":1681219800,"date":"2023-04-11","index":6588,"close":72.21,"high":73.57,"low":69.12,"open":69.65,"volume":12741100},{"timestamp":1681306200,"date":"2023-04-12","index":6589,"close":68.58,"high":73.06,"low":67.26,"open":73,"volume":5388500},{"timestamp":1681392600,"date":"2023-04-13","index":6590,"close":69.01,"high":70.28,"low":67.13,"open":69.67,"volume":3072000},{"timestamp":1681479000,"date":"2023-04-14","index":6591,"close":69.46,"high":71.5,"low":68.49,"open":69.6,"volume":2795800},{"timestamp":1681738200,"date":"2023-04-17","index":6592,"close":69.6,"high":69.8,"low":68.46,"open":69.24,"volume":1613800},{"timestamp":1681824600,"date":"2023-04-18","index":6593,"close":69.07,"high":69.94,"low":68.67,"open":69.37,"volume":1506000},{"timestamp":1681911000,"date":"2023-04-19","index":6594,"close":68.12,"high":68.33,"low":67.21,"open":67.96,"volume":1836800},{"timestamp":1681997400,"date":"2023-04-20","index":6595,"close":67.45,"high":68.01,"low":66.25,"open":67.15,"volume":1913700},{"timestamp":1682083800,"date":"2023-04-21","index":6596,"close":69.16,"high":69.26,"low":66.65,"open":67.72,"volume":1514300},{"timestamp":1682343000,"date":"2023-04-24","index":6597,"close":68.88,"high":69.42,"low":68.49,"open":68.75,"volume":1136500},{"timestamp":1682429400,"date":"2023-04-25","index":6598,"close":67.36,"high":68.8,"low":67.35,"open":68.43,"volume":1397200}]},{"date":"2022-12-22","estimated":0.7,"reported":0.24,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":6504,"close":65.1,"high":66.32,"low":63.99,"open":65.16,"volume":1572900},{"timestamp":1670509800,"date":"2022-12-08","index":6505,"close":65.48,"high":65.85,"low":63.96,"open":65.34,"volume":1268700},{"timestamp":1670596200,"date":"2022-12-09","index":6506,"close":65.7,"high":66.86,"low":64.45,"open":64.75,"volume":1200300},{"timestamp":1670855400,"date":"2022-12-12","index":6507,"close":65.86,"high":66.14,"low":65,"open":65.67,"volume":1649200},{"timestamp":1670941800,"date":"2022-12-13","index":6508,"close":67.18,"high":69.32,"low":65.67,"open":68.26,"volume":2178200},{"timestamp":1671028200,"date":"2022-12-14","index":6509,"close":67.71,"high":68.08,"low":65.26,"open":66.67,"volume":2733100},{"timestamp":1671114600,"date":"2022-12-15","index":6510,"close":65.39,"high":66.84,"low":64.43,"open":66.72,"volume":2611600},{"timestamp":1671201000,"date":"2022-12-16","index":6511,"close":61.44,"high":64.84,"low":60.65,"open":64.3,"volume":7556500},{"timestamp":1671460200,"date":"2022-12-19","index":6512,"close":58.09,"high":61.9,"low":57.63,"open":61,"volume":4305700},{"timestamp":1671546600,"date":"2022-12-20","index":6513,"close":57.76,"high":58.58,"low":56.27,"open":57.32,"volume":4290900},{"timestamp":1671633000,"date":"2022-12-21","index":6514,"close":59.37,"high":60.02,"low":57.58,"open":58.54,"volume":4610700}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":6515,"close":57.2,"high":57.28,"low":52.1,"open":52.1,"volume":16492900},{"timestamp":1671805800,"date":"2022-12-23","index":6516,"close":60.16,"high":60.63,"low":56.26,"open":56.57,"volume":6668100},{"timestamp":1672151400,"date":"2022-12-27","index":6517,"close":60.42,"high":61.11,"low":58.22,"open":59.81,"volume":4434500},{"timestamp":1672237800,"date":"2022-12-28","index":6518,"close":59.24,"high":61.03,"low":58.77,"open":60.43,"volume":3137300},{"timestamp":1672324200,"date":"2022-12-29","index":6519,"close":61.26,"high":61.92,"low":59.52,"open":59.89,"volume":2410800},{"timestamp":1672410600,"date":"2022-12-30","index":6520,"close":60.89,"high":61.17,"low":59.61,"open":60.4,"volume":2141000},{"timestamp":1672756200,"date":"2023-01-03","index":6521,"close":60.64,"high":63.25,"low":59.66,"open":61.7,"volume":2448500},{"timestamp":1672842600,"date":"2023-01-04","index":6522,"close":65.12,"high":65.14,"low":61.71,"open":62,"volume":3238200},{"timestamp":1672929000,"date":"2023-01-05","index":6523,"close":63.34,"high":64.1,"low":62.81,"open":63.8,"volume":2967300},{"timestamp":1673015400,"date":"2023-01-06","index":6524,"close":65.78,"high":65.82,"low":62.59,"open":63.67,"volume":2428300},{"timestamp":1673274600,"date":"2023-01-09","index":6525,"close":67.07,"high":68.07,"low":66.01,"open":66.22,"volume":2666600}]},{"date":"2022-09-29","estimated":1.39,"reported":0.79,"pre":[{"timestamp":1663162200,"date":"2022-09-14","index":6445,"close":85.4,"high":86.51,"low":83.3,"open":85.93,"volume":1044400},{"timestamp":1663248600,"date":"2022-09-15","index":6446,"close":84.98,"high":86.9,"low":84.49,"open":86.07,"volume":1090200},{"timestamp":1663335000,"date":"2022-09-16","index":6447,"close":84.73,"high":85.54,"low":83.08,"open":84.25,"volume":1987600},{"timestamp":1663594200,"date":"2022-09-19","index":6448,"close":86.18,"high":86.33,"low":83.7,"open":84.24,"volume":1089400},{"timestamp":1663680600,"date":"2022-09-20","index":6449,"close":82.19,"high":85.08,"low":80.5,"open":84.76,"volume":1693100},{"timestamp":1663767000,"date":"2022-09-21","index":6450,"close":81.06,"high":84.44,"low":80.97,"open":82.65,"volume":1272900},{"timestamp":1663853400,"date":"2022-09-22","index":6451,"close":79.77,"high":81.56,"low":79.57,"open":80.56,"volume":1412500},{"timestamp":1663939800,"date":"2022-09-23","index":6452,"close":79.49,"high":79.56,"low":76,"open":78.33,"volume":2517300},{"timestamp":1664199000,"date":"2022-09-26","index":6453,"close":79.97,"high":81.38,"low":79.08,"open":79.49,"volume":1756000},{"timestamp":1664285400,"date":"2022-09-27","index":6454,"close":81.15,"high":82.37,"low":79.84,"open":81.34,"volume":1532200},{"timestamp":1664371800,"date":"2022-09-28","index":6455,"close":86.42,"high":86.85,"low":82.12,"open":82.35,"volume":3076900}],"post":[{"timestamp":1664458200,"date":"2022-09-29","index":6456,"close":65.16,"high":75.99,"low":64.44,"open":73.75,"volume":17197900},{"timestamp":1664544600,"date":"2022-09-30","index":6457,"close":66.02,"high":67.66,"low":63.61,"open":65,"volume":5557300},{"timestamp":1664803800,"date":"2022-10-03","index":6458,"close":67.74,"high":69.28,"low":64.3,"open":65.39,"volume":3580100},{"timestamp":1664890200,"date":"2022-10-04","index":6459,"close":68.45,"high":70.17,"low":67.19,"open":69.16,"volume":2480600},{"timestamp":1664976600,"date":"2022-10-05","index":6460,"close":66.71,"high":67.74,"low":64.71,"open":67.26,"volume":3143700},{"timestamp":1665063000,"date":"2022-10-06","index":6461,"close":65.39,"high":67.83,"low":64.48,"open":66.89,"volume":2104500},{"timestamp":1665149400,"date":"2022-10-07","index":6462,"close":62.31,"high":64.69,"low":61.65,"open":64.18,"volume":2247200},{"timestamp":1665408600,"date":"2022-10-10","index":6463,"close":63.6,"high":65.04,"low":61.87,"open":62.4,"volume":2605000},{"timestamp":1665495000,"date":"2022-10-11","index":6464,"close":63.04,"high":64.64,"low":61.99,"open":63.6,"volume":2310800},{"timestamp":1665581400,"date":"2022-10-12","index":6465,"close":62.11,"high":63.29,"low":61.73,"open":63.18,"volume":1712500},{"timestamp":1665667800,"date":"2022-10-13","index":6466,"close":62.39,"high":63.6,"low":59.23,"open":60.62,"volume":1978600}]},{"date":"2022-06-24","estimated":1.49,"reported":1.56,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":6378,"close":102.24,"high":103.01,"low":98.57,"open":98.57,"volume":1840400},{"timestamp":1654781400,"date":"2022-06-09","index":6379,"close":99.93,"high":103.22,"low":99.89,"open":102,"volume":1102900},{"timestamp":1654867800,"date":"2022-06-10","index":6380,"close":96.03,"high":99.35,"low":95.32,"open":97.61,"volume":1163700},{"timestamp":1655127000,"date":"2022-06-13","index":6381,"close":88.81,"high":93.62,"low":88.06,"open":92.81,"volume":2047100},{"timestamp":1655213400,"date":"2022-06-14","index":6382,"close":89.79,"high":91.78,"low":89.08,"open":89.08,"volume":1367600},{"timestamp":1655299800,"date":"2022-06-15","index":6383,"close":91.54,"high":93.4,"low":90.07,"open":90.88,"volume":1115000},{"timestamp":1655386200,"date":"2022-06-16","index":6384,"close":85.76,"high":89.55,"low":84.37,"open":89.03,"volume":2538800},{"timestamp":1655472600,"date":"2022-06-17","index":6385,"close":86.99,"high":88.57,"low":85.04,"open":85.39,"volume":2731500},{"timestamp":1655818200,"date":"2022-06-21","index":6386,"close":87.68,"high":89.63,"low":87.5,"open":88.82,"volume":1626800},{"timestamp":1655904600,"date":"2022-06-22","index":6387,"close":89.75,"high":90.1,"low":86.7,"open":86.84,"volume":1828200},{"timestamp":1655991000,"date":"2022-06-23","index":6388,"close":91.76,"high":92,"low":88.61,"open":90.97,"volume":2470800}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":6389,"close":98.36,"high":99.22,"low":90.25,"open":91.79,"volume":4320400},{"timestamp":1656336600,"date":"2022-06-27","index":6390,"close":98.62,"high":101.05,"low":96.31,"open":99.49,"volume":2068800},{"timestamp":1656423000,"date":"2022-06-28","index":6391,"close":94.4,"high":99.64,"low":94.35,"open":98.16,"volume":1934800},{"timestamp":1656509400,"date":"2022-06-29","index":6392,"close":93.57,"high":94.35,"low":91.69,"open":94.35,"volume":1418300},{"timestamp":1656595800,"date":"2022-06-30","index":6393,"close":90.48,"high":92.43,"low":87.59,"open":92.43,"volume":1985300},{"timestamp":1656682200,"date":"2022-07-01","index":6394,"close":92.67,"high":93.98,"low":90.34,"open":90.79,"volume":1593000},{"timestamp":1657027800,"date":"2022-07-05","index":6395,"close":95.82,"high":95.91,"low":90.23,"open":90.4,"volume":1568200},{"timestamp":1657114200,"date":"2022-07-06","index":6396,"close":92.98,"high":96.18,"low":92.27,"open":95.85,"volume":1248600},{"timestamp":1657200600,"date":"2022-07-07","index":6397,"close":94.87,"high":95.43,"low":92.75,"open":93.03,"volume":1173600},{"timestamp":1657287000,"date":"2022-07-08","index":6398,"close":92.66,"high":94.85,"low":92.47,"open":94.41,"volume":1041700},{"timestamp":1657546200,"date":"2022-07-11","index":6399,"close":88.84,"high":93.03,"low":88.71,"open":91.85,"volume":1104600}]},{"date":"2022-04-12","estimated":1.25,"reported":0.98,"pre":[{"timestamp":1648474200,"date":"2022-03-28","index":6328,"close":98.63,"high":98.73,"low":95.04,"open":97.86,"volume":2218100},{"timestamp":1648560600,"date":"2022-03-29","index":6329,"close":103.82,"high":104.61,"low":100.63,"open":101.25,"volume":2282900},{"timestamp":1648647000,"date":"2022-03-30","index":6330,"close":101.53,"high":103.73,"low":101.22,"open":102.7,"volume":1304100},{"timestamp":1648733400,"date":"2022-03-31","index":6331,"close":96.48,"high":101.22,"low":96.48,"open":101.16,"volume":1931000},{"timestamp":1648819800,"date":"2022-04-01","index":6332,"close":98.49,"high":98.52,"low":95.66,"open":97.29,"volume":1527100},{"timestamp":1649079000,"date":"2022-04-04","index":6333,"close":101.37,"high":102.57,"low":98.23,"open":98.56,"volume":1679400},{"timestamp":1649165400,"date":"2022-04-05","index":6334,"close":99.82,"high":102.64,"low":98.87,"open":100,"volume":1489200},{"timestamp":1649251800,"date":"2022-04-06","index":6335,"close":97.76,"high":98.4,"low":95.22,"open":96.07,"volume":2499000},{"timestamp":1649338200,"date":"2022-04-07","index":6336,"close":99.12,"high":99.7,"low":94.35,"open":97.12,"volume":2007300},{"timestamp":1649424600,"date":"2022-04-08","index":6337,"close":102.22,"high":103.23,"low":97.86,"open":98.64,"volume":2191800},{"timestamp":1649683800,"date":"2022-04-11","index":6338,"close":103.17,"high":105.9,"low":101.04,"open":101.04,"volume":2923000}],"post":[{"timestamp":1649770200,"date":"2022-04-12","index":6339,"close":93.33,"high":101.5,"low":93.23,"open":99.63,"volume":8382700},{"timestamp":1649856600,"date":"2022-04-13","index":6340,"close":92.99,"high":94.32,"low":90.55,"open":91.51,"volume":3595500},{"timestamp":1649943000,"date":"2022-04-14","index":6341,"close":91.79,"high":94.61,"low":91.52,"open":93.7,"volume":2099900},{"timestamp":1650288600,"date":"2022-04-18","index":6342,"close":91.11,"high":92.35,"low":90.44,"open":91.3,"volume":1601800},{"timestamp":1650375000,"date":"2022-04-19","index":6343,"close":96.29,"high":96.77,"low":91.29,"open":91.43,"volume":1775400},{"timestamp":1650461400,"date":"2022-04-20","index":6344,"close":93.07,"high":97.86,"low":92.98,"open":96.87,"volume":1746300},{"timestamp":1650547800,"date":"2022-04-21","index":6345,"close":90.67,"high":93.86,"low":90.02,"open":93.5,"volume":2176300},{"timestamp":1650634200,"date":"2022-04-22","index":6346,"close":90.38,"high":91.85,"low":89.53,"open":90.26,"volume":1811400},{"timestamp":1650893400,"date":"2022-04-25","index":6347,"close":90.45,"high":90.65,"low":87.49,"open":89.61,"volume":2463600},{"timestamp":1650979800,"date":"2022-04-26","index":6348,"close":88.43,"high":90.28,"low":88.42,"open":89.62,"volume":1476300},{"timestamp":1651066200,"date":"2022-04-27","index":6349,"close":88.87,"high":90.82,"low":87.15,"open":88.05,"volume":1715700}]},{"date":"2021-12-22","estimated":1.44,"reported":1.63,"pre":[{"timestamp":1638887400,"date":"2021-12-07","index":6252,"close":149.91,"high":152.28,"low":149.4,"open":149.4,"volume":1342200},{"timestamp":1638973800,"date":"2021-12-08","index":6253,"close":148.84,"high":151.18,"low":148.03,"open":149.66,"volume":649800},{"timestamp":1639060200,"date":"2021-12-09","index":6254,"close":146.6,"high":149.45,"low":146.45,"open":148.34,"volume":669800},{"timestamp":1639146600,"date":"2021-12-10","index":6255,"close":149.48,"high":149.77,"low":146.46,"open":147.54,"volume":618900},{"timestamp":1639405800,"date":"2021-12-13","index":6256,"close":143.25,"high":150.32,"low":142.96,"open":149.83,"volume":864700},{"timestamp":1639492200,"date":"2021-12-14","index":6257,"close":141.31,"high":144.91,"low":140.22,"open":141.09,"volume":814300},{"timestamp":1639578600,"date":"2021-12-15","index":6258,"close":141.99,"high":142.65,"low":139.48,"open":141.29,"volume":932500},{"timestamp":1639665000,"date":"2021-12-16","index":6259,"close":137.4,"high":145.17,"low":136.78,"open":144.68,"volume":1040300},{"timestamp":1639751400,"date":"2021-12-17","index":6260,"close":137.54,"high":138.82,"low":134.81,"open":137.05,"volume":2080100},{"timestamp":1640010600,"date":"2021-12-20","index":6261,"close":131.75,"high":135.3,"low":130.44,"open":135.07,"volume":1272400},{"timestamp":1640097000,"date":"2021-12-21","index":6262,"close":136.99,"high":137.18,"low":132.73,"open":133.5,"volume":1694400}],"post":[{"timestamp":1640183400,"date":"2021-12-22","index":6263,"close":127.87,"high":139.8,"low":127.52,"open":139.7,"volume":4585200},{"timestamp":1640269800,"date":"2021-12-23","index":6264,"close":126.31,"high":131.2,"low":126.03,"open":128.2,"volume":1909900},{"timestamp":1640615400,"date":"2021-12-27","index":6265,"close":127.49,"high":127.88,"low":124.87,"open":126.99,"volume":1447900},{"timestamp":1640701800,"date":"2021-12-28","index":6266,"close":127.91,"high":128.62,"low":126,"open":126.95,"volume":1246900},{"timestamp":1640788200,"date":"2021-12-29","index":6267,"close":127.54,"high":128.67,"low":127.28,"open":128.29,"volume":951900},{"timestamp":1640874600,"date":"2021-12-30","index":6268,"close":128.19,"high":128.88,"low":127.37,"open":127.74,"volume":1161200},{"timestamp":1640961000,"date":"2021-12-31","index":6269,"close":130.23,"high":130.74,"low":127.4,"open":127.4,"volume":1298500},{"timestamp":1641220200,"date":"2022-01-03","index":6270,"close":127.01,"high":130.57,"low":126.92,"open":130.01,"volume":1031500},{"timestamp":1641306600,"date":"2022-01-04","index":6271,"close":123.86,"high":129.05,"low":123.03,"open":127.9,"volume":1568200},{"timestamp":1641393000,"date":"2022-01-05","index":6272,"close":119.35,"high":124.47,"low":119.31,"open":123.87,"volume":1198900},{"timestamp":1641479400,"date":"2022-01-06","index":6273,"close":119.1,"high":121.36,"low":118.31,"open":121.36,"volume":1159200}]},{"date":"2021-09-30","estimated":1.9,"reported":1.72,"pre":[{"timestamp":1631712600,"date":"2021-09-15","index":6194,"close":136.81,"high":137.11,"low":132.85,"open":135,"volume":722500},{"timestamp":1631799000,"date":"2021-09-16","index":6195,"close":139.69,"high":140.24,"low":136.34,"open":136.76,"volume":1215400},{"timestamp":1631885400,"date":"2021-09-17","index":6196,"close":140.29,"high":142.08,"low":138.9,"open":139.03,"volume":1599700},{"timestamp":1632144600,"date":"2021-09-20","index":6197,"close":138.21,"high":139.87,"low":136.54,"open":138.1,"volume":1091000},{"timestamp":1632231000,"date":"2021-09-21","index":6198,"close":136.98,"high":140.84,"low":136.68,"open":139.1,"volume":918700},{"timestamp":1632317400,"date":"2021-09-22","index":6199,"close":140.51,"high":141.66,"low":137.51,"open":138.33,"volume":1117900},{"timestamp":1632403800,"date":"2021-09-23","index":6200,"close":142.16,"high":144.84,"low":141.62,"open":142,"volume":1134600},{"timestamp":1632490200,"date":"2021-09-24","index":6201,"close":144.42,"high":144.51,"low":141.76,"open":142.18,"volume":851300},{"timestamp":1632749400,"date":"2021-09-27","index":6202,"close":145.24,"high":146.98,"low":144.86,"open":145.52,"volume":1047100},{"timestamp":1632835800,"date":"2021-09-28","index":6203,"close":143.03,"high":146.56,"low":142.51,"open":144.26,"volume":1080100},{"timestamp":1632922200,"date":"2021-09-29","index":6204,"close":146.45,"high":147.73,"low":143.82,"open":143.82,"volume":1566000}],"post":[{"timestamp":1633008600,"date":"2021-09-30","index":6205,"close":127.96,"high":135.98,"low":127.95,"open":133.21,"volume":5753900},{"timestamp":1633095000,"date":"2021-10-01","index":6206,"close":127.18,"high":129.1,"low":122.97,"open":129,"volume":2837600},{"timestamp":1633354200,"date":"2021-10-04","index":6207,"close":122.54,"high":126.86,"low":122.39,"open":125.76,"volume":1923900},{"timestamp":1633440600,"date":"2021-10-05","index":6208,"close":126.23,"high":127.68,"low":121.65,"open":122.43,"volume":1769400},{"timestamp":1633527000,"date":"2021-10-06","index":6209,"close":129.27,"high":129.34,"low":125,"open":125.19,"volume":1432700},{"timestamp":1633613400,"date":"2021-10-07","index":6210,"close":131.35,"high":132.8,"low":129.34,"open":130.26,"volume":916900},{"timestamp":1633699800,"date":"2021-10-08","index":6211,"close":130.54,"high":132.4,"low":129.78,"open":131.38,"volume":821400},{"timestamp":1633959000,"date":"2021-10-11","index":6212,"close":129.28,"high":130.74,"low":129.14,"open":130.08,"volume":682800},{"timestamp":1634045400,"date":"2021-10-12","index":6213,"close":131.56,"high":132.67,"low":129.62,"open":129.67,"volume":783500},{"timestamp":1634131800,"date":"2021-10-13","index":6214,"close":133.35,"high":133.69,"low":131.26,"open":132.18,"volume":721700},{"timestamp":1634218200,"date":"2021-10-14","index":6215,"close":135.64,"high":136.59,"low":134.11,"open":134.58,"volume":603000}]},{"date":"2021-06-25","estimated":1.63,"reported":2.63,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":6127,"close":115,"high":116.43,"low":114.94,"open":115.5,"volume":911400},{"timestamp":1623418200,"date":"2021-06-11","index":6128,"close":116.85,"high":118.72,"low":115.44,"open":115.44,"volume":951500},{"timestamp":1623677400,"date":"2021-06-14","index":6129,"close":118.1,"high":118.39,"low":116.97,"open":117.19,"volume":1133600},{"timestamp":1623763800,"date":"2021-06-15","index":6130,"close":118.83,"high":119.2,"low":117.54,"open":117.95,"volume":1171100},{"timestamp":1623850200,"date":"2021-06-16","index":6131,"close":117.47,"high":118.87,"low":116.27,"open":118.58,"volume":949100},{"timestamp":1623936600,"date":"2021-06-17","index":6132,"close":115.92,"high":118.46,"low":114.25,"open":117.51,"volume":1395800},{"timestamp":1624023000,"date":"2021-06-18","index":6133,"close":113.16,"high":114.72,"low":113.05,"open":113.18,"volume":1702100},{"timestamp":1624282200,"date":"2021-06-21","index":6134,"close":116.09,"high":116.85,"low":114.31,"open":114.31,"volume":1030100},{"timestamp":1624368600,"date":"2021-06-22","index":6135,"close":117.45,"high":117.82,"low":115.4,"open":116.11,"volume":1045500},{"timestamp":1624455000,"date":"2021-06-23","index":6136,"close":118.27,"high":118.98,"low":116.79,"open":117.22,"volume":1311600},{"timestamp":1624541400,"date":"2021-06-24","index":6137,"close":119.43,"high":120.73,"low":119.08,"open":119.25,"volume":1840500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":6138,"close":127.4,"high":128.28,"low":122.3,"open":125.68,"volume":4464600},{"timestamp":1624887000,"date":"2021-06-28","index":6139,"close":129.01,"high":129.34,"low":124.83,"open":127.56,"volume":1975900},{"timestamp":1624973400,"date":"2021-06-29","index":6140,"close":130.65,"high":131.55,"low":128.9,"open":129.51,"volume":1946300},{"timestamp":1625059800,"date":"2021-06-30","index":6141,"close":129.15,"high":131.31,"low":129.03,"open":130.07,"volume":1410500},{"timestamp":1625146200,"date":"2021-07-01","index":6142,"close":130.58,"high":131.15,"low":128.54,"open":129.5,"volume":1055300},{"timestamp":1625232600,"date":"2021-07-02","index":6143,"close":133.82,"high":134.37,"low":130.36,"open":130.76,"volume":1064600},{"timestamp":1625578200,"date":"2021-07-06","index":6144,"close":132.74,"high":133.5,"low":131.84,"open":133.48,"volume":1199800},{"timestamp":1625664600,"date":"2021-07-07","index":6145,"close":136.88,"high":137.53,"low":132.03,"open":132.03,"volume":1385900},{"timestamp":1625751000,"date":"2021-07-08","index":6146,"close":133.27,"high":135.5,"low":130.24,"open":132.35,"volume":1287100},{"timestamp":1625837400,"date":"2021-07-09","index":6147,"close":134.84,"high":135.66,"low":133.38,"open":135.45,"volume":743700},{"timestamp":1626096600,"date":"2021-07-12","index":6148,"close":135.42,"high":136.45,"low":134,"open":134.47,"volume":682700}]},{"date":"2021-04-01","estimated":1.26,"reported":1.27,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":6068,"close":132.05,"high":132.35,"low":130.19,"open":131.5,"volume":823200},{"timestamp":1616074200,"date":"2021-03-18","index":6069,"close":134.56,"high":136.43,"low":130.91,"open":131.89,"volume":1111200},{"timestamp":1616160600,"date":"2021-03-19","index":6070,"close":133.24,"high":134.41,"low":131.24,"open":134.41,"volume":1811000},{"timestamp":1616419800,"date":"2021-03-22","index":6071,"close":132.3,"high":133.99,"low":130.41,"open":133.49,"volume":818400},{"timestamp":1616506200,"date":"2021-03-23","index":6072,"close":131.02,"high":132.38,"low":130.56,"open":131.56,"volume":685900},{"timestamp":1616592600,"date":"2021-03-24","index":6073,"close":128.35,"high":132.7,"low":128.16,"open":131.02,"volume":1015300},{"timestamp":1616679000,"date":"2021-03-25","index":6074,"close":130.6,"high":131.44,"low":126.37,"open":127.39,"volume":1158300},{"timestamp":1616765400,"date":"2021-03-26","index":6075,"close":133.81,"high":133.94,"low":130.98,"open":132.3,"volume":659500},{"timestamp":1617024600,"date":"2021-03-29","index":6076,"close":134.57,"high":136.45,"low":133.09,"open":135.33,"volume":1017900},{"timestamp":1617111000,"date":"2021-03-30","index":6077,"close":135.83,"high":136.54,"low":134.42,"open":135.23,"volume":1408400},{"timestamp":1617197400,"date":"2021-03-31","index":6078,"close":132.66,"high":135.42,"low":132.5,"open":133.41,"volume":1680100}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":6079,"close":123.31,"high":129.25,"low":122.56,"open":126.45,"volume":4638100},{"timestamp":1617629400,"date":"2021-04-05","index":6080,"close":128.06,"high":128.52,"low":122.86,"open":125.57,"volume":2047300},{"timestamp":1617715800,"date":"2021-04-06","index":6081,"close":126.33,"high":127.83,"low":124.69,"open":127.28,"volume":1516500},{"timestamp":1617802200,"date":"2021-04-07","index":6082,"close":126.1,"high":127.44,"low":124.84,"open":126.04,"volume":865000},{"timestamp":1617888600,"date":"2021-04-08","index":6083,"close":128.15,"high":128.24,"low":124.69,"open":126.08,"volume":1015700},{"timestamp":1617975000,"date":"2021-04-09","index":6084,"close":131.63,"high":132.12,"low":128.15,"open":128.9,"volume":1095900},{"timestamp":1618234200,"date":"2021-04-12","index":6085,"close":132.1,"high":132.35,"low":130.48,"open":131.25,"volume":1164000},{"timestamp":1618320600,"date":"2021-04-13","index":6086,"close":130.15,"high":131.5,"low":128.84,"open":131.5,"volume":1228100},{"timestamp":1618407000,"date":"2021-04-14","index":6087,"close":129.62,"high":131.89,"low":129.44,"open":130.68,"volume":766500},{"timestamp":1618493400,"date":"2021-04-15","index":6088,"close":129.19,"high":129.79,"low":127.79,"open":129.03,"volume":722700},{"timestamp":1618579800,"date":"2021-04-16","index":6089,"close":129.97,"high":130.6,"low":129.19,"open":130.31,"volume":660800}]},{"date":"2020-12-22","estimated":1.14,"reported":1.42,"pre":[{"timestamp":1607351400,"date":"2020-12-07","index":6000,"close":96.06,"high":97.3,"low":95.58,"open":96.43,"volume":1112500},{"timestamp":1607437800,"date":"2020-12-08","index":6001,"close":94.38,"high":95.77,"low":93.9,"open":95.18,"volume":1219700},{"timestamp":1607524200,"date":"2020-12-09","index":6002,"close":94.87,"high":95.09,"low":92.16,"open":92.87,"volume":1527100},{"timestamp":1607610600,"date":"2020-12-10","index":6003,"close":94.34,"high":95.22,"low":93.55,"open":94.24,"volume":737900},{"timestamp":1607697000,"date":"2020-12-11","index":6004,"close":93.93,"high":94.95,"low":93.39,"open":93.9,"volume":807700},{"timestamp":1607956200,"date":"2020-12-14","index":6005,"close":92.54,"high":95.41,"low":92.3,"open":94.94,"volume":1455900},{"timestamp":1608042600,"date":"2020-12-15","index":6006,"close":96.13,"high":96.38,"low":93.81,"open":93.88,"volume":1061900},{"timestamp":1608129000,"date":"2020-12-16","index":6007,"close":99.08,"high":99.55,"low":96.16,"open":96.54,"volume":1567900},{"timestamp":1608215400,"date":"2020-12-17","index":6008,"close":99.79,"high":99.9,"low":97.01,"open":98.72,"volume":1545000},{"timestamp":1608301800,"date":"2020-12-18","index":6009,"close":98.25,"high":100.44,"low":97.94,"open":99.37,"volume":3965300},{"timestamp":1608561000,"date":"2020-12-21","index":6010,"close":100.46,"high":100.68,"low":97.21,"open":97.52,"volume":2899700}],"post":[{"timestamp":1608647400,"date":"2020-12-22","index":6011,"close":92.33,"high":98.83,"low":91.83,"open":96.62,"volume":9158500},{"timestamp":1608733800,"date":"2020-12-23","index":6012,"close":93.18,"high":94.01,"low":92,"open":92.94,"volume":2539300},{"timestamp":1608820200,"date":"2020-12-24","index":6013,"close":92.3,"high":93.47,"low":91.25,"open":93.28,"volume":1042300},{"timestamp":1609165800,"date":"2020-12-28","index":6014,"close":91,"high":92.84,"low":90.88,"open":92.84,"volume":1346100},{"timestamp":1609252200,"date":"2020-12-29","index":6015,"close":92.24,"high":92.45,"low":90.3,"open":91.01,"volume":1225100},{"timestamp":1609338600,"date":"2020-12-30","index":6016,"close":94.62,"high":94.85,"low":91.75,"open":91.79,"volume":1307800},{"timestamp":1609425000,"date":"2020-12-31","index":6017,"close":94.46,"high":95,"low":92.89,"open":94.18,"volume":1171100},{"timestamp":1609770600,"date":"2021-01-04","index":6018,"close":93.3,"high":94.37,"low":92.13,"open":94.3,"volume":1665400},{"timestamp":1609857000,"date":"2021-01-05","index":6019,"close":94.2,"high":94.31,"low":92.36,"open":93.24,"volume":1532400},{"timestamp":1609943400,"date":"2021-01-06","index":6020,"close":97.96,"high":98.34,"low":94.05,"open":94.05,"volume":1710400},{"timestamp":1610029800,"date":"2021-01-07","index":6021,"close":100.3,"high":100.61,"low":97.43,"open":98.62,"volume":1819300}]},{"date":"2020-09-24","estimated":1.08,"reported":1.79,"pre":[{"timestamp":1599658200,"date":"2020-09-09","index":5938,"close":105.15,"high":105.84,"low":103.92,"open":105.01,"volume":1914700},{"timestamp":1599744600,"date":"2020-09-10","index":5939,"close":102.46,"high":106.47,"low":102.37,"open":105,"volume":1029100},{"timestamp":1599831000,"date":"2020-09-11","index":5940,"close":101.63,"high":103.05,"low":101.09,"open":102.89,"volume":1279800},{"timestamp":1600090200,"date":"2020-09-14","index":5941,"close":104.8,"high":105.09,"low":101.72,"open":101.86,"volume":1108300},{"timestamp":1600176600,"date":"2020-09-15","index":5942,"close":105.01,"high":106.44,"low":104.76,"open":105.99,"volume":914600},{"timestamp":1600263000,"date":"2020-09-16","index":5943,"close":104.51,"high":106,"low":104.32,"open":105.69,"volume":948500},{"timestamp":1600349400,"date":"2020-09-17","index":5944,"close":102.99,"high":104.23,"low":102.15,"open":103.23,"volume":839300},{"timestamp":1600435800,"date":"2020-09-18","index":5945,"close":103.07,"high":104.75,"low":102.45,"open":102.46,"volume":1224500},{"timestamp":1600695000,"date":"2020-09-21","index":5946,"close":101.12,"high":102.11,"low":99.38,"open":102.11,"volume":1251600},{"timestamp":1600781400,"date":"2020-09-22","index":5947,"close":104.3,"high":105.78,"low":103.51,"open":104.4,"volume":1778900},{"timestamp":1600867800,"date":"2020-09-23","index":5948,"close":105.93,"high":108.85,"low":105.86,"open":108.28,"volume":3925400}],"post":[{"timestamp":1600954200,"date":"2020-09-24","index":5949,"close":94.28,"high":100.25,"low":91.7,"open":100.1,"volume":7406400},{"timestamp":1601040600,"date":"2020-09-25","index":5950,"close":94.03,"high":95.51,"low":92.5,"open":95.25,"volume":3435000},{"timestamp":1601299800,"date":"2020-09-28","index":5951,"close":95.05,"high":96.28,"low":94.44,"open":95.88,"volume":1685700},{"timestamp":1601386200,"date":"2020-09-29","index":5952,"close":93.08,"high":94.89,"low":92.65,"open":94.71,"volume":2104200},{"timestamp":1601472600,"date":"2020-09-30","index":5953,"close":91.91,"high":93.49,"low":91.14,"open":93.03,"volume":2718800},{"timestamp":1601559000,"date":"2020-10-01","index":5954,"close":93.49,"high":93.53,"low":91.13,"open":92.84,"volume":1764600},{"timestamp":1601645400,"date":"2020-10-02","index":5955,"close":95.55,"high":95.86,"low":93.03,"open":93.55,"volume":2556300},{"timestamp":1601904600,"date":"2020-10-05","index":5956,"close":97.91,"high":99.19,"low":96.46,"open":96.95,"volume":2243600},{"timestamp":1601991000,"date":"2020-10-06","index":5957,"close":93.15,"high":98.84,"low":93,"open":98.82,"volume":2021200},{"timestamp":1602077400,"date":"2020-10-07","index":5958,"close":94.1,"high":95.04,"low":93.44,"open":93.86,"volume":1542100},{"timestamp":1602163800,"date":"2020-10-08","index":5959,"close":95.94,"high":96.1,"low":93.53,"open":94.57,"volume":764100}]},{"date":"2020-06-19","estimated":0.04,"reported":-0.15,"pre":[{"timestamp":1591277400,"date":"2020-06-04","index":5871,"close":93.13,"high":94.91,"low":92.49,"open":93.7,"volume":1389800},{"timestamp":1591363800,"date":"2020-06-05","index":5872,"close":95.93,"high":97.78,"low":94.24,"open":96.39,"volume":2024600},{"timestamp":1591623000,"date":"2020-06-08","index":5873,"close":98.35,"high":98.45,"low":96.89,"open":97.05,"volume":1526800},{"timestamp":1591709400,"date":"2020-06-09","index":5874,"close":94.92,"high":96.65,"low":93.95,"open":96.63,"volume":1763300},{"timestamp":1591795800,"date":"2020-06-10","index":5875,"close":91.99,"high":94.73,"low":90.83,"open":94.73,"volume":1923700},{"timestamp":1591882200,"date":"2020-06-11","index":5876,"close":87.29,"high":89.66,"low":85.63,"open":88.67,"volume":2155200},{"timestamp":1591968600,"date":"2020-06-12","index":5877,"close":89.98,"high":92,"low":87.64,"open":91,"volume":1412900},{"timestamp":1592227800,"date":"2020-06-15","index":5878,"close":92.83,"high":93.68,"low":86.3,"open":86.62,"volume":1648300},{"timestamp":1592314200,"date":"2020-06-16","index":5879,"close":96.36,"high":97.76,"low":94.05,"open":96.6,"volume":1534100},{"timestamp":1592400600,"date":"2020-06-17","index":5880,"close":96.99,"high":97.98,"low":95.28,"open":96.48,"volume":1348300},{"timestamp":1592487000,"date":"2020-06-18","index":5881,"close":97.91,"high":98.69,"low":95.96,"open":96.01,"volume":1931900}],"post":[{"timestamp":1592573400,"date":"2020-06-19","index":5882,"close":91.87,"high":98.96,"low":89.68,"open":98.45,"volume":6567900},{"timestamp":1592832600,"date":"2020-06-22","index":5883,"close":93.96,"high":94.79,"low":91.71,"open":92.5,"volume":2147700},{"timestamp":1592919000,"date":"2020-06-23","index":5884,"close":92.21,"high":95.39,"low":91.04,"open":95,"volume":2191600},{"timestamp":1593005400,"date":"2020-06-24","index":5885,"close":89.45,"high":92.62,"low":88.51,"open":91,"volume":1733800},{"timestamp":1593091800,"date":"2020-06-25","index":5886,"close":89.59,"high":89.96,"low":88.31,"open":89.21,"volume":1683100},{"timestamp":1593178200,"date":"2020-06-26","index":5887,"close":86.58,"high":89.85,"low":86.12,"open":89.37,"volume":2826600},{"timestamp":1593437400,"date":"2020-06-29","index":5888,"close":88.98,"high":89.07,"low":85.42,"open":87.8,"volume":932000},{"timestamp":1593523800,"date":"2020-06-30","index":5889,"close":89.55,"high":90.47,"low":88.08,"open":88.66,"volume":987300},{"timestamp":1593610200,"date":"2020-07-01","index":5890,"close":89.02,"high":90.94,"low":88.34,"open":89.28,"volume":935000},{"timestamp":1593696600,"date":"2020-07-02","index":5891,"close":89.22,"high":92.38,"low":88.53,"open":91.15,"volume":1255200},{"timestamp":1594042200,"date":"2020-07-06","index":5892,"close":90.38,"high":91.69,"low":89.57,"open":90.58,"volume":1248700}]},{"date":"2020-04-02","estimated":1.13,"reported":1.3,"pre":[{"timestamp":1584538200,"date":"2020-03-18","index":5817,"close":48.22,"high":50.4,"low":37.59,"open":50.21,"volume":4240200},{"timestamp":1584624600,"date":"2020-03-19","index":5818,"close":48.13,"high":49.64,"low":41.51,"open":47.26,"volume":3107400},{"timestamp":1584711000,"date":"2020-03-20","index":5819,"close":44.27,"high":52.37,"low":44.02,"open":49.06,"volume":4444800},{"timestamp":1584970200,"date":"2020-03-23","index":5820,"close":47.7,"high":48.23,"low":43.14,"open":44.1,"volume":2855500},{"timestamp":1585056600,"date":"2020-03-24","index":5821,"close":56.32,"high":56.81,"low":51.11,"open":51.31,"volume":2259900},{"timestamp":1585143000,"date":"2020-03-25","index":5822,"close":63.88,"high":68.24,"low":54.24,"open":58.12,"volume":3037000},{"timestamp":1585229400,"date":"2020-03-26","index":5823,"close":60.92,"high":67.45,"low":60.46,"open":64.9,"volume":2736600},{"timestamp":1585315800,"date":"2020-03-27","index":5824,"close":58.93,"high":59.27,"low":53.44,"open":57.76,"volume":2470300},{"timestamp":1585575000,"date":"2020-03-30","index":5825,"close":55.75,"high":58.9,"low":54.21,"open":57.46,"volume":1984800},{"timestamp":1585661400,"date":"2020-03-31","index":5826,"close":53.83,"high":55.74,"low":53.22,"open":55,"volume":2423900},{"timestamp":1585747800,"date":"2020-04-01","index":5827,"close":52.36,"high":53.71,"low":48.1,"open":49.41,"volume":3424700}],"post":[{"timestamp":1585834200,"date":"2020-04-02","index":5828,"close":50.2,"high":52.83,"low":48.26,"open":49.01,"volume":4688300},{"timestamp":1585920600,"date":"2020-04-03","index":5829,"close":48.6,"high":49.89,"low":47.06,"open":48.75,"volume":3316600},{"timestamp":1586179800,"date":"2020-04-06","index":5830,"close":54.45,"high":55.57,"low":50.28,"open":52.36,"volume":2540500},{"timestamp":1586266200,"date":"2020-04-07","index":5831,"close":58.01,"high":60.98,"low":56.05,"open":58.38,"volume":2786800},{"timestamp":1586352600,"date":"2020-04-08","index":5832,"close":63.22,"high":64.13,"low":57.7,"open":59,"volume":2085500},{"timestamp":1586439000,"date":"2020-04-09","index":5833,"close":66.5,"high":70.27,"low":64.5,"open":64.97,"volume":2834000},{"timestamp":1586784600,"date":"2020-04-13","index":5834,"close":62.6,"high":66.47,"low":61.78,"open":66.11,"volume":1916100},{"timestamp":1586871000,"date":"2020-04-14","index":5835,"close":64.39,"high":66.18,"low":63.85,"open":63.85,"volume":2067200},{"timestamp":1586957400,"date":"2020-04-15","index":5836,"close":61.58,"high":63.88,"low":60.81,"open":62.38,"volume":1439200},{"timestamp":1587043800,"date":"2020-04-16","index":5837,"close":59.07,"high":61.98,"low":58.93,"open":61.69,"volume":2340300},{"timestamp":1587130200,"date":"2020-04-17","index":5838,"close":65.22,"high":65.85,"low":61.89,"open":61.89,"volume":4414700}]},{"date":"2019-12-20","estimated":1.16,"reported":1.04,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":5747,"close":96.08,"high":97.15,"low":95.86,"open":96.62,"volume":1336400},{"timestamp":1575642600,"date":"2019-12-06","index":5748,"close":97.37,"high":98.15,"low":96.68,"open":96.97,"volume":1310800},{"timestamp":1575901800,"date":"2019-12-09","index":5749,"close":96.69,"high":97.19,"low":96.48,"open":97.09,"volume":911200},{"timestamp":1575988200,"date":"2019-12-10","index":5750,"close":96.94,"high":97.3,"low":96.38,"open":96.75,"volume":991000},{"timestamp":1576074600,"date":"2019-12-11","index":5751,"close":99.03,"high":99.11,"low":96.56,"open":96.99,"volume":810600},{"timestamp":1576161000,"date":"2019-12-12","index":5752,"close":99.05,"high":99.75,"low":98.07,"open":98.7,"volume":840100},{"timestamp":1576247400,"date":"2019-12-13","index":5753,"close":97.88,"high":99.41,"low":97.78,"open":99,"volume":1024300},{"timestamp":1576506600,"date":"2019-12-16","index":5754,"close":98,"high":99.42,"low":97.97,"open":99.2,"volume":1616500},{"timestamp":1576593000,"date":"2019-12-17","index":5755,"close":98.9,"high":99.15,"low":98.07,"open":98.27,"volume":945600},{"timestamp":1576679400,"date":"2019-12-18","index":5756,"close":98.64,"high":99.79,"low":98.28,"open":99.45,"volume":1544600},{"timestamp":1576765800,"date":"2019-12-19","index":5757,"close":98.79,"high":98.88,"low":97.26,"open":98.42,"volume":1984700}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":5758,"close":92.71,"high":95.1,"low":92.6,"open":94.4,"volume":6536100},{"timestamp":1577111400,"date":"2019-12-23","index":5759,"close":89.18,"high":92.5,"low":89.04,"open":92.1,"volume":3562000},{"timestamp":1577197800,"date":"2019-12-24","index":5760,"close":88.86,"high":89.34,"low":88.57,"open":89.04,"volume":959900},{"timestamp":1577370600,"date":"2019-12-26","index":5761,"close":89.03,"high":89.37,"low":87.91,"open":88.94,"volume":1706800},{"timestamp":1577457000,"date":"2019-12-27","index":5762,"close":88.4,"high":89.68,"low":87.73,"open":89.28,"volume":1377100},{"timestamp":1577716200,"date":"2019-12-30","index":5763,"close":87.43,"high":88.37,"low":86.96,"open":88.35,"volume":1421400},{"timestamp":1577802600,"date":"2019-12-31","index":5764,"close":87.67,"high":88.05,"low":87.13,"open":87.22,"volume":1256900},{"timestamp":1577975400,"date":"2020-01-02","index":5765,"close":89.51,"high":89.51,"low":87.81,"open":87.97,"volume":2038800},{"timestamp":1578061800,"date":"2020-01-03","index":5766,"close":87.26,"high":88.73,"low":86.7,"open":88.39,"volume":1475400},{"timestamp":1578321000,"date":"2020-01-06","index":5767,"close":87.05,"high":87.58,"low":86.18,"open":86.49,"volume":1345200},{"timestamp":1578407400,"date":"2020-01-07","index":5768,"close":87.23,"high":87.85,"low":86.97,"open":87.24,"volume":1187700}]}] diff --git a/data/MU_full.json b/data/MU_full.json index 06ecf5954..f8812589d 100644 --- a/data/MU_full.json +++ b/data/MU_full.json @@ -1 +1 @@ -[{"date":"2025-09-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":1.75,"reported":null,"pre":[],"post":[]},{"date":"2024-09-25","estimated":1.14,"reported":1.18,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":10150,"close":90.65,"high":90.83,"low":86.08,"open":88.2,"volume":20879600},{"timestamp":1726147800,"date":"2024-09-12","index":10151,"close":87.21,"high":88.03,"low":84.12,"open":87.1,"volume":30982500},{"timestamp":1726234200,"date":"2024-09-13","index":10152,"close":91.22,"high":91.47,"low":87.87,"open":88.09,"volume":21267200},{"timestamp":1726493400,"date":"2024-09-16","index":10153,"close":87.18,"high":88.24,"low":85.92,"open":87.24,"volume":26494300},{"timestamp":1726579800,"date":"2024-09-17","index":10154,"close":88.73,"high":89.57,"low":87.54,"open":88.06,"volume":17744800},{"timestamp":1726666200,"date":"2024-09-18","index":10155,"close":87.35,"high":89.2,"low":86.71,"open":87.99,"volume":20130600},{"timestamp":1726752600,"date":"2024-09-19","index":10156,"close":89.25,"high":90.39,"low":87.58,"open":89.35,"volume":25208900},{"timestamp":1726839000,"date":"2024-09-20","index":10157,"close":90.9,"high":90.97,"low":88.33,"open":88.4,"volume":28711000},{"timestamp":1727098200,"date":"2024-09-23","index":10158,"close":93.57,"high":94.8,"low":92.58,"open":92.68,"volume":23394100},{"timestamp":1727184600,"date":"2024-09-24","index":10159,"close":94,"high":95,"low":92.76,"open":94.73,"volume":23043200},{"timestamp":1727271000,"date":"2024-09-25","index":10160,"close":95.77,"high":96.18,"low":93.93,"open":94.16,"volume":54762900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":10161,"close":109.88,"high":114.8,"low":107.53,"open":113.1,"volume":107965900},{"timestamp":1727443800,"date":"2024-09-27","index":10162,"close":107.5,"high":110.97,"low":107.03,"open":110.5,"volume":42960200},{"timestamp":1727703000,"date":"2024-09-30","index":10163,"close":103.71,"high":106.75,"low":102.26,"open":106.08,"volume":39544700},{"timestamp":1727789400,"date":"2024-10-01","index":10164,"close":100.31,"high":104.2,"low":98.94,"open":103.4,"volume":34309800},{"timestamp":1727875800,"date":"2024-10-02","index":10165,"close":99.85,"high":102.12,"low":99.33,"open":100.59,"volume":26334900},{"timestamp":1727962200,"date":"2024-10-03","index":10166,"close":101.82,"high":102.53,"low":99.4,"open":99.47,"volume":22176700},{"timestamp":1728048600,"date":"2024-10-04","index":10167,"close":102.25,"high":104.24,"low":101.4,"open":103.65,"volume":21911200},{"timestamp":1728331201,"date":"2024-10-07","index":10168,"close":102.91,"high":104.59,"low":100.81,"open":102.23,"volume":21685011},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-06-26","estimated":0.51,"reported":0.62,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":10087,"close":135.07,"high":135.85,"low":131.78,"open":135.32,"volume":14125000},{"timestamp":1718199000,"date":"2024-06-12","index":10088,"close":140.75,"high":141.71,"low":136.83,"open":138.51,"volume":16973600},{"timestamp":1718285400,"date":"2024-06-13","index":10089,"close":143.14,"high":144.22,"low":140.26,"open":142.79,"volume":16312900},{"timestamp":1718371800,"date":"2024-06-14","index":10090,"close":141.36,"high":142.49,"low":139.65,"open":141.8,"volume":14028500},{"timestamp":1718631000,"date":"2024-06-17","index":10091,"close":147.83,"high":148.75,"low":142.14,"open":145.58,"volume":23909000},{"timestamp":1718717400,"date":"2024-06-18","index":10092,"close":153.45,"high":157.54,"low":151.51,"open":151.74,"volume":42192600},{"timestamp":1718890200,"date":"2024-06-20","index":10093,"close":144.19,"high":157.41,"low":142.91,"open":157.01,"volume":41285000},{"timestamp":1718976600,"date":"2024-06-21","index":10094,"close":139.54,"high":142.6,"low":135.7,"open":137.65,"volume":51189700},{"timestamp":1719235800,"date":"2024-06-24","index":10095,"close":139.01,"high":142.83,"low":137.89,"open":142.44,"volume":32410100},{"timestamp":1719322200,"date":"2024-06-25","index":10096,"close":141.12,"high":141.13,"low":137.75,"open":140.07,"volume":32370000},{"timestamp":1719408600,"date":"2024-06-26","index":10097,"close":142.36,"high":144.07,"low":139.54,"open":143.04,"volume":55490300}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":10098,"close":132.23,"high":137.39,"low":131.08,"open":135.79,"volume":68172700},{"timestamp":1719581400,"date":"2024-06-28","index":10099,"close":131.53,"high":135.42,"low":130.75,"open":132.82,"volume":38140600},{"timestamp":1719840600,"date":"2024-07-01","index":10100,"close":131.52,"high":132.08,"low":127.27,"open":130.5,"volume":24749000},{"timestamp":1719927000,"date":"2024-07-02","index":10101,"close":132.59,"high":132.71,"low":129.42,"open":129.91,"volume":20776000},{"timestamp":1720013400,"date":"2024-07-03","index":10102,"close":136.82,"high":136.82,"low":132.43,"open":132.66,"volume":14507100},{"timestamp":1720186200,"date":"2024-07-05","index":10103,"close":131.6,"high":137.13,"low":130.91,"open":136.82,"volume":30104600},{"timestamp":1720445400,"date":"2024-07-08","index":10104,"close":130.69,"high":133.27,"low":130.09,"open":131.29,"volume":20500700},{"timestamp":1720531800,"date":"2024-07-09","index":10105,"close":131.14,"high":135.21,"low":130.88,"open":131.75,"volume":21850900},{"timestamp":1720618200,"date":"2024-07-10","index":10106,"close":136.39,"high":136.5,"low":132.7,"open":133.1,"volume":22460200},{"timestamp":1720704600,"date":"2024-07-11","index":10107,"close":130.23,"high":136.43,"low":130.07,"open":136.36,"volume":25401500},{"timestamp":1720791000,"date":"2024-07-12","index":10108,"close":133.55,"high":134.43,"low":130.72,"open":131.75,"volume":20726900}]},{"date":"2024-03-20","estimated":-0.25,"reported":0.42,"pre":[{"timestamp":1709735400,"date":"2024-03-06","index":10020,"close":95.56,"high":96.43,"low":94.56,"open":95.05,"volume":14232400},{"timestamp":1709821800,"date":"2024-03-07","index":10021,"close":98.98,"high":99.69,"low":97.47,"open":98.93,"volume":24843300},{"timestamp":1709908200,"date":"2024-03-08","index":10022,"close":97.62,"high":101.85,"low":97.32,"open":99.88,"volume":22353100},{"timestamp":1710163800,"date":"2024-03-11","index":10023,"close":94.51,"high":96.46,"low":93.53,"open":95.9,"volume":15673300},{"timestamp":1710250200,"date":"2024-03-12","index":10024,"close":97.42,"high":97.5,"low":93.64,"open":95.33,"volume":14993700},{"timestamp":1710336600,"date":"2024-03-13","index":10025,"close":94.16,"high":95.34,"low":93.1,"open":95.32,"volume":16732600},{"timestamp":1710423000,"date":"2024-03-14","index":10026,"close":91.43,"high":93.45,"low":90.3,"open":93.3,"volume":16718900},{"timestamp":1710509400,"date":"2024-03-15","index":10027,"close":93.25,"high":94.7,"low":92.02,"open":92.48,"volume":29539200},{"timestamp":1710768600,"date":"2024-03-18","index":10028,"close":93.78,"high":97.08,"low":93.69,"open":96.82,"volume":23140300},{"timestamp":1710855000,"date":"2024-03-19","index":10029,"close":94,"high":94.16,"low":91,"open":92.58,"volume":21054700},{"timestamp":1710941400,"date":"2024-03-20","index":10030,"close":96.25,"high":96.68,"low":93.59,"open":94.99,"volume":39807400}],"post":[{"timestamp":1711027800,"date":"2024-03-21","index":10031,"close":109.85,"high":113.5,"low":108.78,"open":113.37,"volume":89554100},{"timestamp":1711114200,"date":"2024-03-22","index":10032,"close":110.21,"high":111.34,"low":107.05,"open":109.31,"volume":37249900},{"timestamp":1711373400,"date":"2024-03-25","index":10033,"close":117.13,"high":121.41,"low":110.16,"open":110.24,"volume":55766100},{"timestamp":1711459800,"date":"2024-03-26","index":10034,"close":118.8,"high":122.46,"low":118.17,"open":119,"volume":44295100},{"timestamp":1711546200,"date":"2024-03-27","index":10035,"close":119.25,"high":120.11,"low":117.08,"open":119.3,"volume":29320700},{"timestamp":1711632600,"date":"2024-03-28","index":10036,"close":117.89,"high":119.63,"low":117.35,"open":119.44,"volume":21047800},{"timestamp":1711978200,"date":"2024-04-01","index":10037,"close":124.3,"high":127.38,"low":119,"open":119.2,"volume":44309400},{"timestamp":1712064600,"date":"2024-04-02","index":10038,"close":122.75,"high":123.68,"low":120.92,"open":122.71,"volume":25026400},{"timestamp":1712151000,"date":"2024-04-03","index":10039,"close":128.01,"high":128.28,"low":121.33,"open":122.2,"volume":40130100},{"timestamp":1712237400,"date":"2024-04-04","index":10040,"close":124.09,"high":130.54,"low":123.65,"open":130.18,"volume":36009900},{"timestamp":1712323800,"date":"2024-04-05","index":10041,"close":123.58,"high":125.69,"low":121.2,"open":124.4,"volume":23290900}]},{"date":"2023-12-20","estimated":-0.97,"reported":-0.95,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":9959,"close":73.13,"high":75.4,"low":72.93,"open":75.3,"volume":8883900},{"timestamp":1701959400,"date":"2023-12-07","index":9960,"close":73.65,"high":74.21,"low":72.99,"open":74.02,"volume":10641300},{"timestamp":1702045800,"date":"2023-12-08","index":9961,"close":74.96,"high":75.35,"low":73.43,"open":73.48,"volume":12000900},{"timestamp":1702305000,"date":"2023-12-11","index":9962,"close":77.79,"high":78.51,"low":76.97,"open":77.19,"volume":18547600},{"timestamp":1702391400,"date":"2023-12-12","index":9963,"close":78.16,"high":78.26,"low":77.1,"open":77.42,"volume":10262100},{"timestamp":1702477800,"date":"2023-12-13","index":9964,"close":79.79,"high":80.27,"low":78.03,"open":78.3,"volume":11629900},{"timestamp":1702564200,"date":"2023-12-14","index":9965,"close":82.19,"high":82.4,"low":80.79,"open":80.81,"volume":17342800},{"timestamp":1702650600,"date":"2023-12-15","index":9966,"close":81.41,"high":82.99,"low":81.11,"open":82.89,"volume":19545800},{"timestamp":1702909800,"date":"2023-12-18","index":9967,"close":81.56,"high":81.86,"low":80.81,"open":81.59,"volume":12416600},{"timestamp":1702996200,"date":"2023-12-19","index":9968,"close":82.17,"high":82.27,"low":81.17,"open":81.67,"volume":14316400},{"timestamp":1703082600,"date":"2023-12-20","index":9969,"close":78.69,"high":81.62,"low":78.63,"open":81.46,"volume":29085000}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":9970,"close":85.48,"high":86.02,"low":83.11,"open":85,"volume":53969700},{"timestamp":1703255400,"date":"2023-12-22","index":9971,"close":86.49,"high":87.49,"low":85.62,"open":86.15,"volume":22519000},{"timestamp":1703601000,"date":"2023-12-26","index":9972,"close":87.06,"high":87.87,"low":86.43,"open":86.7,"volume":11203900},{"timestamp":1703687400,"date":"2023-12-27","index":9973,"close":86.66,"high":87.49,"low":86.22,"open":87.48,"volume":9186300},{"timestamp":1703773800,"date":"2023-12-28","index":9974,"close":86,"high":86.75,"low":85.84,"open":86.75,"volume":9606200},{"timestamp":1703860200,"date":"2023-12-29","index":9975,"close":85.34,"high":86.14,"low":85.03,"open":85.84,"volume":8546000},{"timestamp":1704205800,"date":"2024-01-02","index":9976,"close":82.34,"high":84.08,"low":81.75,"open":84,"volume":13597100},{"timestamp":1704292200,"date":"2024-01-03","index":9977,"close":82.26,"high":82.59,"low":80.58,"open":81.2,"volume":12915600},{"timestamp":1704378600,"date":"2024-01-04","index":9978,"close":82.71,"high":84.26,"low":82.61,"open":83.47,"volume":19134200},{"timestamp":1704465000,"date":"2024-01-05","index":9979,"close":83.45,"high":83.53,"low":81.01,"open":81.48,"volume":15479400},{"timestamp":1704724200,"date":"2024-01-08","index":9980,"close":84.95,"high":85.51,"low":83.83,"open":83.89,"volume":16219800}]},{"date":"2023-09-27","estimated":-1.18,"reported":-1.07,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":9900,"close":70.85,"high":71.86,"low":70.36,"open":71.05,"volume":14525500},{"timestamp":1694698200,"date":"2023-09-14","index":9901,"close":71.79,"high":72.23,"low":71.28,"open":71.67,"volume":11170300},{"timestamp":1694784600,"date":"2023-09-15","index":9902,"close":69.88,"high":71.63,"low":69.64,"open":71.29,"volume":16411400},{"timestamp":1695043800,"date":"2023-09-18","index":9903,"close":70.5,"high":71.05,"low":69.91,"open":70.65,"volume":12735700},{"timestamp":1695130200,"date":"2023-09-19","index":9904,"close":70.71,"high":71.06,"low":69.97,"open":70.62,"volume":10399000},{"timestamp":1695216600,"date":"2023-09-20","index":9905,"close":69.68,"high":72.31,"low":69.65,"open":70.95,"volume":15522100},{"timestamp":1695303000,"date":"2023-09-21","index":9906,"close":67.9,"high":69.29,"low":67.83,"open":69,"volume":14967500},{"timestamp":1695389400,"date":"2023-09-22","index":9907,"close":68.88,"high":69.75,"low":67.79,"open":68.59,"volume":15487200},{"timestamp":1695648600,"date":"2023-09-25","index":9908,"close":68.58,"high":69.19,"low":67.61,"open":68.29,"volume":14900000},{"timestamp":1695735000,"date":"2023-09-26","index":9909,"close":67.94,"high":69.05,"low":67.59,"open":67.97,"volume":12752500},{"timestamp":1695821400,"date":"2023-09-27","index":9910,"close":68.21,"high":68.85,"low":66.75,"open":68.12,"volume":20852300}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":9911,"close":65.2,"high":67.09,"low":63.83,"open":65.97,"volume":46749800},{"timestamp":1695994200,"date":"2023-09-29","index":9912,"close":68.03,"high":68.73,"low":66.36,"open":66.36,"volume":24307500},{"timestamp":1696253400,"date":"2023-10-02","index":9913,"close":67.96,"high":69.28,"low":67.06,"open":68.24,"volume":14880500},{"timestamp":1696339800,"date":"2023-10-03","index":9914,"close":67.83,"high":69.65,"low":67.11,"open":67.17,"volume":12481500},{"timestamp":1696426200,"date":"2023-10-04","index":9915,"close":68.11,"high":68.5,"low":67.12,"open":68.31,"volume":12912800},{"timestamp":1696512600,"date":"2023-10-05","index":9916,"close":69.05,"high":69.54,"low":68.34,"open":68.61,"volume":14045000},{"timestamp":1696599000,"date":"2023-10-06","index":9917,"close":69.96,"high":70.33,"low":68,"open":68.71,"volume":15105100},{"timestamp":1696858200,"date":"2023-10-09","index":9918,"close":69.48,"high":69.95,"low":68.58,"open":69.61,"volume":8588700},{"timestamp":1696944600,"date":"2023-10-10","index":9919,"close":69.07,"high":70.11,"low":68.89,"open":69.49,"volume":9007600},{"timestamp":1697031000,"date":"2023-10-11","index":9920,"close":70.21,"high":70.27,"low":68.93,"open":69.72,"volume":11165300},{"timestamp":1697117400,"date":"2023-10-12","index":9921,"close":69.75,"high":70.72,"low":69.3,"open":70.39,"volume":11408700}]},{"date":"2023-06-28","estimated":-1.58,"reported":-1.43,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":9837,"close":67.87,"high":68.88,"low":67.6,"open":68.56,"volume":11911900},{"timestamp":1686749400,"date":"2023-06-14","index":9838,"close":69.12,"high":69.21,"low":67.52,"open":67.54,"volume":11085800},{"timestamp":1686835800,"date":"2023-06-15","index":9839,"close":68.82,"high":69.52,"low":68.36,"open":68.59,"volume":11842600},{"timestamp":1686922200,"date":"2023-06-16","index":9840,"close":67.66,"high":70.5,"low":66.06,"open":70.15,"volume":32252600},{"timestamp":1687267800,"date":"2023-06-20","index":9841,"close":66.9,"high":67.62,"low":65.77,"open":67.32,"volume":13261600},{"timestamp":1687354200,"date":"2023-06-21","index":9842,"close":65.8,"high":67.2,"low":65.34,"open":66.75,"volume":10427200},{"timestamp":1687440600,"date":"2023-06-22","index":9843,"close":66.25,"high":66.66,"low":65.51,"open":65.53,"volume":8639500},{"timestamp":1687527000,"date":"2023-06-23","index":9844,"close":65.28,"high":65.96,"low":64.84,"open":65.45,"volume":12646700},{"timestamp":1687786200,"date":"2023-06-26","index":9845,"close":65.45,"high":66.7,"low":65.41,"open":65.63,"volume":13815900},{"timestamp":1687872600,"date":"2023-06-27","index":9846,"close":66.79,"high":66.84,"low":63.79,"open":65.27,"volume":18305200},{"timestamp":1687959000,"date":"2023-06-28","index":9847,"close":67.07,"high":67.73,"low":65.39,"open":65.65,"volume":27100100}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":9848,"close":64.33,"high":67.95,"low":63.55,"open":67.84,"volume":51141900},{"timestamp":1688131800,"date":"2023-06-30","index":9849,"close":63.11,"high":65.1,"low":62.9,"open":64.5,"volume":31530900},{"timestamp":1688391000,"date":"2023-07-03","index":9850,"close":63.9,"high":64.32,"low":63.26,"open":63.44,"volume":12921300},{"timestamp":1688563800,"date":"2023-07-05","index":9851,"close":62.06,"high":63.75,"low":62.02,"open":63.5,"volume":16553000},{"timestamp":1688650200,"date":"2023-07-06","index":9852,"close":61.23,"high":61.79,"low":60.5,"open":60.99,"volume":15607300},{"timestamp":1688736600,"date":"2023-07-07","index":9853,"close":60.65,"high":61.49,"low":60.63,"open":61.43,"volume":15011100},{"timestamp":1688995800,"date":"2023-07-10","index":9854,"close":62.48,"high":62.83,"low":60.58,"open":60.83,"volume":16953100},{"timestamp":1689082200,"date":"2023-07-11","index":9855,"close":63.6,"high":63.67,"low":62.31,"open":62.6,"volume":13464500},{"timestamp":1689168600,"date":"2023-07-12","index":9856,"close":63.79,"high":64.7,"low":63.13,"open":64.47,"volume":13953600},{"timestamp":1689255000,"date":"2023-07-13","index":9857,"close":64.53,"high":64.65,"low":63.55,"open":64.18,"volume":11384700},{"timestamp":1689341400,"date":"2023-07-14","index":9858,"close":64.08,"high":65.54,"low":63.68,"open":64.3,"volume":13851400}]},{"date":"2023-03-28","estimated":-0.86,"reported":-1.91,"pre":[{"timestamp":1678800600,"date":"2023-03-14","index":9774,"close":54.27,"high":55.42,"low":53.7,"open":54.97,"volume":14657000},{"timestamp":1678887000,"date":"2023-03-15","index":9775,"close":54.13,"high":54.27,"low":52.88,"open":53.33,"volume":14643600},{"timestamp":1678973400,"date":"2023-03-16","index":9776,"close":56.57,"high":56.71,"low":53.61,"open":53.69,"volume":14791800},{"timestamp":1679059800,"date":"2023-03-17","index":9777,"close":56.66,"high":57.72,"low":56.22,"open":56.8,"volume":26655200},{"timestamp":1679319000,"date":"2023-03-20","index":9778,"close":57.64,"high":57.87,"low":56.08,"open":56.7,"volume":10610200},{"timestamp":1679405400,"date":"2023-03-21","index":9779,"close":58.63,"high":59.52,"low":57.6,"open":58.38,"volume":14613700},{"timestamp":1679491800,"date":"2023-03-22","index":9780,"close":58.17,"high":60.41,"low":58.09,"open":58.4,"volume":16949300},{"timestamp":1679578200,"date":"2023-03-23","index":9781,"close":61.34,"high":61.78,"low":59.13,"open":59.18,"volume":23903100},{"timestamp":1679664600,"date":"2023-03-24","index":9782,"close":61.16,"high":61.4,"low":60.5,"open":60.51,"volume":18735600},{"timestamp":1679923800,"date":"2023-03-27","index":9783,"close":59.79,"high":61.42,"low":59.17,"open":61.19,"volume":15901000},{"timestamp":1680010200,"date":"2023-03-28","index":9784,"close":59.28,"high":59.87,"low":57.82,"open":59.8,"volume":20496300}],"post":[{"timestamp":1680096600,"date":"2023-03-29","index":9785,"close":63.54,"high":64.42,"low":60.87,"open":60.91,"volume":51939800},{"timestamp":1680183000,"date":"2023-03-30","index":9786,"close":63.09,"high":64.1,"low":62.48,"open":64.03,"volume":23038300},{"timestamp":1680269400,"date":"2023-03-31","index":9787,"close":60.34,"high":61.66,"low":59.9,"open":60.35,"volume":35416500},{"timestamp":1680528600,"date":"2023-04-03","index":9788,"close":59.61,"high":59.81,"low":57.87,"open":59.81,"volume":23610800},{"timestamp":1680615000,"date":"2023-04-04","index":9789,"close":57.27,"high":60.1,"low":56.95,"open":59.68,"volume":21303200},{"timestamp":1680701400,"date":"2023-04-05","index":9790,"close":57.02,"high":57.11,"low":56.01,"open":56.82,"volume":19456200},{"timestamp":1680787800,"date":"2023-04-06","index":9791,"close":58.56,"high":59.15,"low":56.8,"open":56.95,"volume":21496500},{"timestamp":1681133400,"date":"2023-04-10","index":9792,"close":63.27,"high":63.77,"low":61,"open":61.18,"volume":43280100},{"timestamp":1681219800,"date":"2023-04-11","index":9793,"close":63.57,"high":64.29,"low":63.04,"open":63.64,"volume":23090200},{"timestamp":1681306200,"date":"2023-04-12","index":9794,"close":61.96,"high":64.36,"low":61.84,"open":64.36,"volume":16694100},{"timestamp":1681392600,"date":"2023-04-13","index":9795,"close":63,"high":63.37,"low":60.79,"open":61.51,"volume":23286500}]},{"date":"2022-12-21","estimated":-0.01,"reported":-0.04,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":9709,"close":53.82,"high":54.24,"low":52.44,"open":53.12,"volume":11367300},{"timestamp":1670509800,"date":"2022-12-08","index":9710,"close":55.2,"high":55.7,"low":54.05,"open":54.56,"volume":13609100},{"timestamp":1670596200,"date":"2022-12-09","index":9711,"close":54.87,"high":55.86,"low":54.52,"open":54.68,"volume":9932200},{"timestamp":1670855400,"date":"2022-12-12","index":9712,"close":55.35,"high":55.38,"low":53.34,"open":53.52,"volume":13250600},{"timestamp":1670941800,"date":"2022-12-13","index":9713,"close":55.24,"high":57.89,"low":54.65,"open":57.19,"volume":14210500},{"timestamp":1671028200,"date":"2022-12-14","index":9714,"close":54.59,"high":56.1,"low":54.06,"open":55.24,"volume":11235300},{"timestamp":1671114600,"date":"2022-12-15","index":9715,"close":52.04,"high":53.72,"low":51.85,"open":53.56,"volume":17785000},{"timestamp":1671201000,"date":"2022-12-16","index":9716,"close":52.07,"high":52.54,"low":51.62,"open":51.74,"volume":22951400},{"timestamp":1671460200,"date":"2022-12-19","index":9717,"close":51.72,"high":52.29,"low":51.1,"open":52.17,"volume":16470000},{"timestamp":1671546600,"date":"2022-12-20","index":9718,"close":50.68,"high":51.97,"low":50.45,"open":51.34,"volume":16942000},{"timestamp":1671633000,"date":"2022-12-21","index":9719,"close":51.19,"high":51.75,"low":50.75,"open":50.93,"volume":20400800}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":9720,"close":49.43,"high":49.97,"low":48.43,"open":49.5,"volume":40959600},{"timestamp":1671805800,"date":"2022-12-23","index":9721,"close":50.2,"high":50.55,"low":48.99,"open":49,"volume":17425700},{"timestamp":1672151400,"date":"2022-12-27","index":9722,"close":50.02,"high":50.31,"low":48.52,"open":49.61,"volume":15159100},{"timestamp":1672237800,"date":"2022-12-28","index":9723,"close":49.12,"high":51.09,"low":48.83,"open":49.84,"volume":12518700},{"timestamp":1672324200,"date":"2022-12-29","index":9724,"close":50.65,"high":50.93,"low":49.34,"open":49.4,"volume":13204300},{"timestamp":1672410600,"date":"2022-12-30","index":9725,"close":49.98,"high":50.02,"low":49.13,"open":49.45,"volume":11989800},{"timestamp":1672756200,"date":"2023-01-03","index":9726,"close":50.37,"high":50.96,"low":49.55,"open":50.56,"volume":12422800},{"timestamp":1672842600,"date":"2023-01-04","index":9727,"close":54.2,"high":54.52,"low":52.73,"open":53.05,"volume":25077300},{"timestamp":1672929000,"date":"2023-01-05","index":9728,"close":54.71,"high":55.39,"low":53.89,"open":53.89,"volume":18030900},{"timestamp":1673015400,"date":"2023-01-06","index":9729,"close":56.77,"high":57.29,"low":54.03,"open":55.43,"volume":21069800},{"timestamp":1673274600,"date":"2023-01-09","index":9730,"close":56.36,"high":57.52,"low":55.65,"open":56.82,"volume":15715900}]},{"date":"2022-09-29","estimated":1.3,"reported":1.45,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":9651,"close":52.69,"high":53.45,"low":51.98,"open":52.7,"volume":15620800},{"timestamp":1663335000,"date":"2022-09-16","index":9652,"close":52.85,"high":53.01,"low":51.49,"open":51.89,"volume":24901700},{"timestamp":1663594200,"date":"2022-09-19","index":9653,"close":52.1,"high":52.77,"low":51.88,"open":51.97,"volume":19251400},{"timestamp":1663680600,"date":"2022-09-20","index":9654,"close":50.8,"high":51.59,"low":50.59,"open":51.53,"volume":19373800},{"timestamp":1663767000,"date":"2022-09-21","index":9655,"close":50.1,"high":52.51,"low":49.72,"open":49.74,"volume":31117300},{"timestamp":1663853400,"date":"2022-09-22","index":9656,"close":49.66,"high":50.37,"low":49.35,"open":49.8,"volume":21317000},{"timestamp":1663939800,"date":"2022-09-23","index":9657,"close":50.1,"high":50.15,"low":48.45,"open":49.28,"volume":24591700},{"timestamp":1664199000,"date":"2022-09-26","index":9658,"close":48.88,"high":50.46,"low":48.81,"open":49.93,"volume":19266800},{"timestamp":1664285400,"date":"2022-09-27","index":9659,"close":50.58,"high":50.65,"low":49.4,"open":49.82,"volume":17297500},{"timestamp":1664371800,"date":"2022-09-28","index":9660,"close":51,"high":51.19,"low":50.1,"open":50.11,"volume":17784300},{"timestamp":1664458200,"date":"2022-09-29","index":9661,"close":50.01,"high":50.3,"low":49.22,"open":50.04,"volume":25582100}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":9662,"close":50.1,"high":52.06,"low":49.81,"open":50.54,"volume":38917700},{"timestamp":1664803800,"date":"2022-10-03","index":9663,"close":51.72,"high":53.09,"low":50.64,"open":51.01,"volume":24632400},{"timestamp":1664890200,"date":"2022-10-04","index":9664,"close":53.96,"high":54.81,"low":52.66,"open":53.56,"volume":24275500},{"timestamp":1664976600,"date":"2022-10-05","index":9665,"close":54.73,"high":55.2,"low":52.17,"open":52.88,"volume":20418300},{"timestamp":1665063000,"date":"2022-10-06","index":9666,"close":54.62,"high":55.11,"low":53.3,"open":54.4,"volume":17149400},{"timestamp":1665149400,"date":"2022-10-07","index":9667,"close":52.91,"high":54.65,"low":52.51,"open":53.56,"volume":21977700},{"timestamp":1665408600,"date":"2022-10-10","index":9668,"close":51.38,"high":53.13,"low":50.77,"open":53.07,"volume":17227400},{"timestamp":1665495000,"date":"2022-10-11","index":9669,"close":53.71,"high":54.78,"low":50.33,"open":50.64,"volume":32813700},{"timestamp":1665581400,"date":"2022-10-12","index":9670,"close":52.75,"high":53.77,"low":52.39,"open":53.6,"volume":18131900},{"timestamp":1665667800,"date":"2022-10-13","index":9671,"close":54.86,"high":55.92,"low":50.74,"open":51.35,"volume":27605000},{"timestamp":1665754200,"date":"2022-10-14","index":9672,"close":52.72,"high":55.44,"low":52.6,"open":55.24,"volume":20403000}]},{"date":"2022-06-30","estimated":2.43,"reported":2.59,"pre":[{"timestamp":1655299800,"date":"2022-06-15","index":9588,"close":59.12,"high":60.08,"low":57.55,"open":59.33,"volume":19726200},{"timestamp":1655386200,"date":"2022-06-16","index":9589,"close":55.01,"high":57,"low":54.25,"open":57,"volume":22706200},{"timestamp":1655472600,"date":"2022-06-17","index":9590,"close":55.75,"high":56.32,"low":53.6,"open":55.9,"volume":24139800},{"timestamp":1655818200,"date":"2022-06-21","index":9591,"close":56.8,"high":57.92,"low":56.34,"open":56.82,"volume":15502800},{"timestamp":1655904600,"date":"2022-06-22","index":9592,"close":56.34,"high":57.14,"low":55.6,"open":55.96,"volume":13513800},{"timestamp":1655991000,"date":"2022-06-23","index":9593,"close":56.22,"high":56.83,"low":54.96,"open":56.61,"volume":13366600},{"timestamp":1656077400,"date":"2022-06-24","index":9594,"close":58.44,"high":59,"low":57.13,"open":57.15,"volume":15647600},{"timestamp":1656336600,"date":"2022-06-27","index":9595,"close":58.78,"high":60.05,"low":58.37,"open":59.58,"volume":16159900},{"timestamp":1656423000,"date":"2022-06-28","index":9596,"close":57.86,"high":60.59,"low":57.81,"open":58.98,"volume":19393600},{"timestamp":1656509400,"date":"2022-06-29","index":9597,"close":56.02,"high":57.52,"low":55.32,"open":57.23,"volume":17351400},{"timestamp":1656595800,"date":"2022-06-30","index":9598,"close":55.28,"high":56.41,"low":54.22,"open":54.99,"volume":29572400}],"post":[{"timestamp":1656682200,"date":"2022-07-01","index":9599,"close":53.65,"high":53.96,"low":51.4,"open":53.29,"volume":43681700},{"timestamp":1657027800,"date":"2022-07-05","index":9600,"close":56.73,"high":56.89,"low":52.09,"open":52.18,"volume":33745900},{"timestamp":1657114200,"date":"2022-07-06","index":9601,"close":57.37,"high":58.12,"low":56.46,"open":56.85,"volume":23565000},{"timestamp":1657200600,"date":"2022-07-07","index":9602,"close":58.85,"high":59.31,"low":57.84,"open":59.1,"volume":22945500},{"timestamp":1657287000,"date":"2022-07-08","index":9603,"close":59.14,"high":60.43,"low":58.1,"open":58.22,"volume":19283000},{"timestamp":1657546200,"date":"2022-07-11","index":9604,"close":57.81,"high":58.61,"low":57.71,"open":58.11,"volume":13941800},{"timestamp":1657632600,"date":"2022-07-12","index":9605,"close":59.18,"high":60.08,"low":58.1,"open":58.42,"volume":21523100},{"timestamp":1657719000,"date":"2022-07-13","index":9606,"close":58.86,"high":59.42,"low":57.36,"open":57.38,"volume":13987600},{"timestamp":1657805400,"date":"2022-07-14","index":9607,"close":59.35,"high":59.66,"low":57.32,"open":57.94,"volume":14803800},{"timestamp":1657891800,"date":"2022-07-15","index":9608,"close":61.53,"high":61.7,"low":59.4,"open":61.48,"volume":20317800},{"timestamp":1658151000,"date":"2022-07-18","index":9609,"close":60.45,"high":62.33,"low":60.14,"open":62.09,"volume":13233000}]},{"date":"2022-03-29","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1647351000,"date":"2022-03-15","index":9524,"close":73.11,"high":73.53,"low":68.34,"open":70.05,"volume":22851000},{"timestamp":1647437400,"date":"2022-03-16","index":9525,"close":79.67,"high":79.71,"low":76.15,"open":76.47,"volume":35742800},{"timestamp":1647523800,"date":"2022-03-17","index":9526,"close":80.52,"high":80.58,"low":77.2,"open":78.2,"volume":21612200},{"timestamp":1647610200,"date":"2022-03-18","index":9527,"close":79.41,"high":81.2,"low":78.06,"open":79.1,"volume":28601200},{"timestamp":1647869400,"date":"2022-03-21","index":9528,"close":78.35,"high":79.89,"low":75.53,"open":78.99,"volume":30878200},{"timestamp":1647955800,"date":"2022-03-22","index":9529,"close":79.12,"high":79.73,"low":77.51,"open":77.7,"volume":16768000},{"timestamp":1648042200,"date":"2022-03-23","index":9530,"close":75.65,"high":78.22,"low":75.08,"open":77.86,"volume":28059800},{"timestamp":1648128600,"date":"2022-03-24","index":9531,"close":78.21,"high":78.54,"low":75.32,"open":75.9,"volume":23348000},{"timestamp":1648215000,"date":"2022-03-25","index":9532,"close":78.1,"high":78.3,"low":75.13,"open":78.27,"volume":22491000},{"timestamp":1648474200,"date":"2022-03-28","index":9533,"close":79.86,"high":80.18,"low":77.27,"open":78.59,"volume":26605300},{"timestamp":1648560600,"date":"2022-03-29","index":9534,"close":82.05,"high":82.55,"low":79.26,"open":82.1,"volume":41290700}],"post":[{"timestamp":1648647000,"date":"2022-03-30","index":9535,"close":79.16,"high":86.24,"low":78.6,"open":84.3,"volume":70087000},{"timestamp":1648733400,"date":"2022-03-31","index":9536,"close":77.89,"high":79.96,"low":76.83,"open":77.67,"volume":34588600},{"timestamp":1648819800,"date":"2022-04-01","index":9537,"close":76.18,"high":78.91,"low":74.06,"open":78.43,"volume":33536100},{"timestamp":1649079000,"date":"2022-04-04","index":9538,"close":77.67,"high":78.18,"low":76.51,"open":76.9,"volume":24305700},{"timestamp":1649165400,"date":"2022-04-05","index":9539,"close":74.61,"high":78.02,"low":74.3,"open":76.71,"volume":21171400},{"timestamp":1649251800,"date":"2022-04-06","index":9540,"close":73.78,"high":74.89,"low":71.47,"open":73.18,"volume":28080100},{"timestamp":1649338200,"date":"2022-04-07","index":9541,"close":73.28,"high":74.68,"low":72.13,"open":73.67,"volume":22658600},{"timestamp":1649424600,"date":"2022-04-08","index":9542,"close":72.14,"high":72.85,"low":70.83,"open":72.5,"volume":20562600},{"timestamp":1649683800,"date":"2022-04-11","index":9543,"close":72.03,"high":72.91,"low":70.09,"open":70.55,"volume":21127900},{"timestamp":1649770200,"date":"2022-04-12","index":9544,"close":71.96,"high":73.59,"low":71.57,"open":72.79,"volume":18658500},{"timestamp":1649856600,"date":"2022-04-13","index":9545,"close":72.38,"high":73.75,"low":71.86,"open":72.36,"volume":18892000}]},{"date":"2021-12-20","estimated":2.11,"reported":2.16,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":9456,"close":82.45,"high":83.23,"low":80.53,"open":81.83,"volume":15094900},{"timestamp":1638887400,"date":"2021-12-07","index":9457,"close":85.83,"high":87.04,"low":84.33,"open":84.42,"volume":21716900},{"timestamp":1638973800,"date":"2021-12-08","index":9458,"close":86.02,"high":86.34,"low":84.03,"open":85.44,"volume":12908500},{"timestamp":1639060200,"date":"2021-12-09","index":9459,"close":84.93,"high":86.54,"low":84.63,"open":85.3,"volume":11964300},{"timestamp":1639146600,"date":"2021-12-10","index":9460,"close":85.54,"high":85.68,"low":84.13,"open":84.34,"volume":11955900},{"timestamp":1639405800,"date":"2021-12-13","index":9461,"close":84.35,"high":87.38,"low":84.2,"open":86.61,"volume":13054400},{"timestamp":1639492200,"date":"2021-12-14","index":9462,"close":83.29,"high":84.77,"low":82.91,"open":83.22,"volume":12082500},{"timestamp":1639578600,"date":"2021-12-15","index":9463,"close":85.66,"high":85.79,"low":82.06,"open":83.48,"volume":13971500},{"timestamp":1639665000,"date":"2021-12-16","index":9464,"close":82.69,"high":86.32,"low":82.13,"open":85.88,"volume":16503200},{"timestamp":1639751400,"date":"2021-12-17","index":9465,"close":83,"high":83.29,"low":80.94,"open":81.62,"volume":23165900},{"timestamp":1640010600,"date":"2021-12-20","index":9466,"close":82.03,"high":83.25,"low":80.91,"open":82.14,"volume":22346800}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":9467,"close":90.68,"high":91.14,"low":87.35,"open":88.99,"volume":58363600},{"timestamp":1640183400,"date":"2021-12-22","index":9468,"close":90.34,"high":90.48,"low":88.92,"open":90,"volume":18593900},{"timestamp":1640269800,"date":"2021-12-23","index":9469,"close":94.42,"high":95,"low":90.35,"open":90.7,"volume":36400100},{"timestamp":1640615400,"date":"2021-12-27","index":9470,"close":94.43,"high":94.93,"low":92.73,"open":93.72,"volume":17110100},{"timestamp":1640701800,"date":"2021-12-28","index":9471,"close":92.94,"high":93.89,"low":92.06,"open":93.75,"volume":13683800},{"timestamp":1640788200,"date":"2021-12-29","index":9472,"close":96.17,"high":96.75,"low":93.91,"open":94,"volume":32234600},{"timestamp":1640874600,"date":"2021-12-30","index":9473,"close":93.89,"high":95.51,"low":93.43,"open":94.4,"volume":19327800},{"timestamp":1640961000,"date":"2021-12-31","index":9474,"close":93.15,"high":94.42,"low":93.03,"open":94,"volume":13660600},{"timestamp":1641220200,"date":"2022-01-03","index":9475,"close":95.75,"high":95.84,"low":93.48,"open":93.91,"volume":18705500},{"timestamp":1641306600,"date":"2022-01-04","index":9476,"close":96.34,"high":96.59,"low":93.54,"open":95.6,"volume":19725000},{"timestamp":1641393000,"date":"2022-01-05","index":9477,"close":94.4,"high":98.45,"low":94.35,"open":95.38,"volume":28613100}]},{"date":"2021-09-28","estimated":2.33,"reported":2.42,"pre":[{"timestamp":1631626200,"date":"2021-09-14","index":9398,"close":73.49,"high":74.12,"low":72.91,"open":73.79,"volume":13945100},{"timestamp":1631712600,"date":"2021-09-15","index":9399,"close":73.82,"high":73.93,"low":71.76,"open":72.95,"volume":15258800},{"timestamp":1631799000,"date":"2021-09-16","index":9400,"close":74.63,"high":74.96,"low":72.78,"open":73.3,"volume":12867700},{"timestamp":1631885400,"date":"2021-09-17","index":9401,"close":74.3,"high":74.5,"low":73.32,"open":74.41,"volume":20449600},{"timestamp":1632144600,"date":"2021-09-20","index":9402,"close":72.37,"high":72.76,"low":71.19,"open":72.6,"volume":23228300},{"timestamp":1632231000,"date":"2021-09-21","index":9403,"close":72.14,"high":73.13,"low":71.66,"open":72.92,"volume":16026800},{"timestamp":1632317400,"date":"2021-09-22","index":9404,"close":73.97,"high":74.58,"low":72.64,"open":73.04,"volume":16996100},{"timestamp":1632403800,"date":"2021-09-23","index":9405,"close":74.04,"high":74.79,"low":73.25,"open":73.61,"volume":17304500},{"timestamp":1632490200,"date":"2021-09-24","index":9406,"close":74.05,"high":74.5,"low":73.07,"open":73.3,"volume":14804300},{"timestamp":1632749400,"date":"2021-09-27","index":9407,"close":75.18,"high":75.88,"low":73.51,"open":73.65,"volume":18435200},{"timestamp":1632835800,"date":"2021-09-28","index":9408,"close":73.1,"high":74.99,"low":73.06,"open":74.5,"volume":27311500}],"post":[{"timestamp":1632922200,"date":"2021-09-29","index":9409,"close":71.64,"high":73.32,"low":70.22,"open":71.16,"volume":38169200},{"timestamp":1633008600,"date":"2021-09-30","index":9410,"close":70.98,"high":72.6,"low":70.86,"open":72.2,"volume":16923300},{"timestamp":1633095000,"date":"2021-10-01","index":9411,"close":70.99,"high":71.57,"low":70.1,"open":71.34,"volume":17813800},{"timestamp":1633354200,"date":"2021-10-04","index":9412,"close":70.62,"high":71.57,"low":70.36,"open":70.6,"volume":19525700},{"timestamp":1633440600,"date":"2021-10-05","index":9413,"close":70.5,"high":71.21,"low":69.61,"open":71.21,"volume":14512100},{"timestamp":1633527000,"date":"2021-10-06","index":9414,"close":69.94,"high":70.38,"low":69.03,"open":69.8,"volume":17899300},{"timestamp":1633613400,"date":"2021-10-07","index":9415,"close":70.54,"high":71.67,"low":70.12,"open":70.4,"volume":15236100},{"timestamp":1633699800,"date":"2021-10-08","index":9416,"close":70.12,"high":70.94,"low":69.7,"open":70.93,"volume":13666200},{"timestamp":1633959000,"date":"2021-10-11","index":9417,"close":69.22,"high":70.36,"low":69.18,"open":69.9,"volume":12700200},{"timestamp":1634045400,"date":"2021-10-12","index":9418,"close":66.72,"high":69.43,"low":65.67,"open":69.39,"volume":36911700},{"timestamp":1634131800,"date":"2021-10-13","index":9419,"close":66.38,"high":67.42,"low":66.23,"open":66.74,"volume":17532400}]},{"date":"2021-06-30","estimated":1.72,"reported":1.88,"pre":[{"timestamp":1623850200,"date":"2021-06-16","index":9336,"close":80.49,"high":83.11,"low":80.12,"open":82.73,"volume":18116400},{"timestamp":1623936600,"date":"2021-06-17","index":9337,"close":80.64,"high":81.44,"low":79.36,"open":79.7,"volume":16003900},{"timestamp":1624023000,"date":"2021-06-18","index":9338,"close":76.95,"high":79.28,"low":76.13,"open":78.9,"volume":39881500},{"timestamp":1624282200,"date":"2021-06-21","index":9339,"close":77.07,"high":77.29,"low":75.71,"open":76.85,"volume":19810100},{"timestamp":1624368600,"date":"2021-06-22","index":9340,"close":77.66,"high":78.28,"low":77.05,"open":77.61,"volume":16771800},{"timestamp":1624455000,"date":"2021-06-23","index":9341,"close":79.02,"high":79.87,"low":78.07,"open":78.1,"volume":16662200},{"timestamp":1624541400,"date":"2021-06-24","index":9342,"close":80.58,"high":80.9,"low":79.92,"open":80.43,"volume":15721000},{"timestamp":1624627800,"date":"2021-06-25","index":9343,"close":82.03,"high":82.84,"low":81.09,"open":81.57,"volume":19603800},{"timestamp":1624887000,"date":"2021-06-28","index":9344,"close":83.38,"high":83.6,"low":82.16,"open":82.63,"volume":18365500},{"timestamp":1624973400,"date":"2021-06-29","index":9345,"close":82.93,"high":83.84,"low":81.87,"open":83.54,"volume":18530800},{"timestamp":1625059800,"date":"2021-06-30","index":9346,"close":84.98,"high":85.4,"low":83.43,"open":84.85,"volume":40670800}],"post":[{"timestamp":1625146200,"date":"2021-07-01","index":9347,"close":80.11,"high":82.25,"low":79.91,"open":82.24,"volume":53299000},{"timestamp":1625232600,"date":"2021-07-02","index":9348,"close":80.33,"high":80.89,"low":78.89,"open":80.61,"volume":22685500},{"timestamp":1625578200,"date":"2021-07-06","index":9349,"close":81.08,"high":81.54,"low":79.76,"open":80.79,"volume":21126500},{"timestamp":1625664600,"date":"2021-07-07","index":9350,"close":78.22,"high":81.81,"low":77.95,"open":81.69,"volume":23026900},{"timestamp":1625751000,"date":"2021-07-08","index":9351,"close":77.11,"high":77.88,"low":75.96,"open":76.25,"volume":23114500},{"timestamp":1625837400,"date":"2021-07-09","index":9352,"close":78.74,"high":78.95,"low":76.73,"open":77.41,"volume":15441100},{"timestamp":1626096600,"date":"2021-07-12","index":9353,"close":79.56,"high":79.73,"low":77.71,"open":78.75,"volume":12639300},{"timestamp":1626183000,"date":"2021-07-13","index":9354,"close":78.45,"high":79.5,"low":78.1,"open":79.28,"volume":14263400},{"timestamp":1626269400,"date":"2021-07-14","index":9355,"close":78.49,"high":80.76,"low":78.32,"open":79.35,"volume":15952300},{"timestamp":1626355800,"date":"2021-07-15","index":9356,"close":76.92,"high":78.46,"low":76.34,"open":78.34,"volume":16616800},{"timestamp":1626442200,"date":"2021-07-16","index":9357,"close":75.01,"high":77.61,"low":74.84,"open":77.16,"volume":19132100}]},{"date":"2021-03-31","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":9273,"close":94.76,"high":95.49,"low":90.1,"open":91.33,"volume":24616700},{"timestamp":1616074200,"date":"2021-03-18","index":9274,"close":89.82,"high":93.48,"low":89.41,"open":92.97,"volume":27081000},{"timestamp":1616160600,"date":"2021-03-19","index":9275,"close":90.51,"high":92.68,"low":88.89,"open":90.36,"volume":24963400},{"timestamp":1616419800,"date":"2021-03-22","index":9276,"close":91.28,"high":92.42,"low":89.65,"open":91.83,"volume":19365800},{"timestamp":1616506200,"date":"2021-03-23","index":9277,"close":85.4,"high":91.27,"low":84.97,"open":91.02,"volume":32043800},{"timestamp":1616592600,"date":"2021-03-24","index":9278,"close":83,"high":87.15,"low":82.92,"open":87.06,"volume":24232800},{"timestamp":1616679000,"date":"2021-03-25","index":9279,"close":84.09,"high":84.43,"low":80.49,"open":81.14,"volume":23630200},{"timestamp":1616765400,"date":"2021-03-26","index":9280,"close":87.99,"high":88.14,"low":84.03,"open":84.16,"volume":23949100},{"timestamp":1617024600,"date":"2021-03-29","index":9281,"close":86.59,"high":88.25,"low":85.77,"open":87.76,"volume":21772800},{"timestamp":1617111000,"date":"2021-03-30","index":9282,"close":86.54,"high":87.22,"low":85.25,"open":86.26,"volume":13897000},{"timestamp":1617197400,"date":"2021-03-31","index":9283,"close":88.21,"high":89.08,"low":86.71,"open":87.44,"volume":25372300}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":9284,"close":92.41,"high":94.38,"low":91.25,"open":93,"volume":39700600},{"timestamp":1617629400,"date":"2021-04-05","index":9285,"close":93.75,"high":94.67,"low":92.47,"open":93.93,"volume":19795100},{"timestamp":1617715800,"date":"2021-04-06","index":9286,"close":93.49,"high":96.1,"low":92.66,"open":93.84,"volume":22847000},{"timestamp":1617802200,"date":"2021-04-07","index":9287,"close":93.96,"high":95.07,"low":92.54,"open":94.25,"volume":17621500},{"timestamp":1617888600,"date":"2021-04-08","index":9288,"close":95.29,"high":96.39,"low":93.78,"open":95,"volume":17815600},{"timestamp":1617975000,"date":"2021-04-09","index":9289,"close":95.3,"high":95.38,"low":93.31,"open":94.34,"volume":14080200},{"timestamp":1618234200,"date":"2021-04-12","index":9290,"close":95.59,"high":96.96,"low":94.75,"open":95.19,"volume":18818300},{"timestamp":1618320600,"date":"2021-04-13","index":9291,"close":92.15,"high":96.82,"low":91.4,"open":96.29,"volume":27102100},{"timestamp":1618407000,"date":"2021-04-14","index":9292,"close":90.67,"high":92.53,"low":89.51,"open":91.66,"volume":19117400},{"timestamp":1618493400,"date":"2021-04-15","index":9293,"close":90.27,"high":91.96,"low":89.45,"open":91.75,"volume":16017000},{"timestamp":1618579800,"date":"2021-04-16","index":9294,"close":90.66,"high":91.33,"low":90.08,"open":90.44,"volume":12358700}]},{"date":"2021-01-07","estimated":0.71,"reported":0.78,"pre":[{"timestamp":1608647400,"date":"2020-12-22","index":9216,"close":70.44,"high":71.78,"low":69.76,"open":71.51,"volume":11154200},{"timestamp":1608733800,"date":"2020-12-23","index":9217,"close":69.95,"high":71.06,"low":69.89,"open":70.47,"volume":8524000},{"timestamp":1608820200,"date":"2020-12-24","index":9218,"close":70.58,"high":70.64,"low":69.76,"open":70.31,"volume":4848500},{"timestamp":1609165800,"date":"2020-12-28","index":9219,"close":70.66,"high":72.11,"low":70.47,"open":71.79,"volume":8345200},{"timestamp":1609252200,"date":"2020-12-29","index":9220,"close":70.21,"high":71.4,"low":69.14,"open":71,"volume":9403400},{"timestamp":1609338600,"date":"2020-12-30","index":9221,"close":71.92,"high":72.65,"low":70.37,"open":70.42,"volume":11620300},{"timestamp":1609425000,"date":"2020-12-31","index":9222,"close":75.18,"high":75.68,"low":72.37,"open":72.39,"volume":23214500},{"timestamp":1609770600,"date":"2021-01-04","index":9223,"close":74.05,"high":78.61,"low":73.75,"open":76.48,"volume":31155900},{"timestamp":1609857000,"date":"2021-01-05","index":9224,"close":77.26,"high":78.69,"low":76.03,"open":76.44,"volume":33418200},{"timestamp":1609943400,"date":"2021-01-06","index":9225,"close":77.11,"high":78.45,"low":76.1,"open":76.36,"volume":22390900},{"timestamp":1610029800,"date":"2021-01-07","index":9226,"close":79.11,"high":80.08,"low":78.05,"open":78.06,"volume":27945300}],"post":[{"timestamp":1610116200,"date":"2021-01-08","index":9227,"close":77.42,"high":84.16,"low":77.07,"open":82.54,"volume":51272100},{"timestamp":1610375400,"date":"2021-01-11","index":9228,"close":78.67,"high":79.79,"low":76.42,"open":76.59,"volume":19920800},{"timestamp":1610461800,"date":"2021-01-12","index":9229,"close":79.46,"high":79.62,"low":77.82,"open":79.19,"volume":18231000},{"timestamp":1610548200,"date":"2021-01-13","index":9230,"close":79.91,"high":80.39,"low":78.55,"open":78.95,"volume":15067700},{"timestamp":1610634600,"date":"2021-01-14","index":9231,"close":81.3,"high":82.21,"low":79.55,"open":80.01,"volume":17639300},{"timestamp":1610721000,"date":"2021-01-15","index":9232,"close":80.72,"high":81.88,"low":79.53,"open":80.92,"volume":14322600},{"timestamp":1611066600,"date":"2021-01-19","index":9233,"close":85.5,"high":85.68,"low":80.96,"open":81.28,"volume":26602500},{"timestamp":1611153000,"date":"2021-01-20","index":9234,"close":83.5,"high":87.25,"low":83.23,"open":85.93,"volume":21191700},{"timestamp":1611239400,"date":"2021-01-21","index":9235,"close":85.01,"high":85.1,"low":82.51,"open":84,"volume":14696200},{"timestamp":1611325800,"date":"2021-01-22","index":9236,"close":82.28,"high":84.95,"low":82.23,"open":84.08,"volume":14229500},{"timestamp":1611585000,"date":"2021-01-25","index":9237,"close":81.28,"high":83.5,"low":78.89,"open":83.19,"volume":19283400}]},{"date":"2020-09-29","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1600176600,"date":"2020-09-15","index":9147,"close":49.05,"high":49.66,"low":48.7,"open":49.37,"volume":14456000},{"timestamp":1600263000,"date":"2020-09-16","index":9148,"close":50.21,"high":51.22,"low":48.96,"open":49.11,"volume":23542200},{"timestamp":1600349400,"date":"2020-09-17","index":9149,"close":50.98,"high":51.29,"low":48.81,"open":49.16,"volume":20556900},{"timestamp":1600435800,"date":"2020-09-18","index":9150,"close":50.74,"high":52.17,"low":49.97,"open":51.5,"volume":25549000},{"timestamp":1600695000,"date":"2020-09-21","index":9151,"close":49.15,"high":49.78,"low":47.89,"open":49.61,"volume":21257500},{"timestamp":1600781400,"date":"2020-09-22","index":9152,"close":49.7,"high":49.78,"low":48.78,"open":49.27,"volume":10845300},{"timestamp":1600867800,"date":"2020-09-23","index":9153,"close":49.85,"high":51.61,"low":49.64,"open":51.01,"volume":19160000},{"timestamp":1600954200,"date":"2020-09-24","index":9154,"close":49.47,"high":50.36,"low":49.09,"open":49.52,"volume":13842300},{"timestamp":1601040600,"date":"2020-09-25","index":9155,"close":49.14,"high":49.6,"low":47.78,"open":49.57,"volume":17773000},{"timestamp":1601299800,"date":"2020-09-28","index":9156,"close":49.72,"high":49.77,"low":48.13,"open":49.64,"volume":18904000},{"timestamp":1601386200,"date":"2020-09-29","index":9157,"close":50.71,"high":51.38,"low":49.59,"open":49.71,"volume":35676600}],"post":[{"timestamp":1601472600,"date":"2020-09-30","index":9158,"close":46.96,"high":49.27,"low":46.83,"open":48.95,"volume":55392600},{"timestamp":1601559000,"date":"2020-10-01","index":9159,"close":47.92,"high":48.18,"low":47.05,"open":47.1,"volume":24460000},{"timestamp":1601645400,"date":"2020-10-02","index":9160,"close":46.55,"high":47.52,"low":46.5,"open":46.86,"volume":20277500},{"timestamp":1601904600,"date":"2020-10-05","index":9161,"close":47.6,"high":47.73,"low":46.98,"open":46.99,"volume":16933700},{"timestamp":1601991000,"date":"2020-10-06","index":9162,"close":47.32,"high":48.83,"low":47.22,"open":47.55,"volume":17926200},{"timestamp":1602077400,"date":"2020-10-07","index":9163,"close":48.41,"high":49,"low":48.32,"open":48.42,"volume":13889300},{"timestamp":1602163800,"date":"2020-10-08","index":9164,"close":49.9,"high":50,"low":48.22,"open":48.99,"volume":14569700},{"timestamp":1602250200,"date":"2020-10-09","index":9165,"close":49.89,"high":50.6,"low":49.31,"open":50.24,"volume":13933700},{"timestamp":1602509400,"date":"2020-10-12","index":9166,"close":50.68,"high":50.84,"low":50.08,"open":50.58,"volume":13108800},{"timestamp":1602595800,"date":"2020-10-13","index":9167,"close":51.85,"high":52.75,"low":51.64,"open":51.89,"volume":22179400},{"timestamp":1602682200,"date":"2020-10-14","index":9168,"close":51.63,"high":52.25,"low":51.35,"open":52.01,"volume":15899400}]},{"date":"2020-06-29","estimated":0.77,"reported":0.82,"pre":[{"timestamp":1592227800,"date":"2020-06-15","index":9083,"close":49.24,"high":49.73,"low":47.1,"open":47.36,"volume":18092300},{"timestamp":1592314200,"date":"2020-06-16","index":9084,"close":51.02,"high":52.15,"low":49.86,"open":51.16,"volume":20987200},{"timestamp":1592400600,"date":"2020-06-17","index":9085,"close":50.96,"high":51.51,"low":50.54,"open":51.3,"volume":13905100},{"timestamp":1592487000,"date":"2020-06-18","index":9086,"close":50.48,"high":51.04,"low":50.02,"open":50.5,"volume":13220200},{"timestamp":1592573400,"date":"2020-06-19","index":9087,"close":50.83,"high":52.75,"low":50.75,"open":51.16,"volume":28081500},{"timestamp":1592832600,"date":"2020-06-22","index":9088,"close":51.15,"high":51.4,"low":50.24,"open":51.1,"volume":15952200},{"timestamp":1592919000,"date":"2020-06-23","index":9089,"close":49.84,"high":50.89,"low":49.57,"open":50.69,"volume":23194200},{"timestamp":1593005400,"date":"2020-06-24","index":9090,"close":48.29,"high":50.1,"low":48.02,"open":49.65,"volume":19346500},{"timestamp":1593091800,"date":"2020-06-25","index":9091,"close":49.19,"high":49.31,"low":47.28,"open":48.24,"volume":14971900},{"timestamp":1593178200,"date":"2020-06-26","index":9092,"close":48.49,"high":49.35,"low":48.14,"open":49.15,"volume":16929700},{"timestamp":1593437400,"date":"2020-06-29","index":9093,"close":49.15,"high":49.15,"low":47.58,"open":48.69,"volume":24666200}],"post":[{"timestamp":1593523800,"date":"2020-06-30","index":9094,"close":51.52,"high":52.47,"low":50.97,"open":51.78,"volume":47852100},{"timestamp":1593610200,"date":"2020-07-01","index":9095,"close":49.7,"high":51.56,"low":49.61,"open":51.52,"volume":25218400},{"timestamp":1593696600,"date":"2020-07-02","index":9096,"close":49.83,"high":50.75,"low":49.48,"open":50.5,"volume":18562400},{"timestamp":1594042200,"date":"2020-07-06","index":9097,"close":50.92,"high":51.43,"low":50.48,"open":50.75,"volume":16321000},{"timestamp":1594128600,"date":"2020-07-07","index":9098,"close":49.09,"high":50.59,"low":49.01,"open":50.52,"volume":19797900},{"timestamp":1594215000,"date":"2020-07-08","index":9099,"close":49.71,"high":49.75,"low":48.96,"open":49.56,"volume":15311900},{"timestamp":1594301400,"date":"2020-07-09","index":9100,"close":49.98,"high":50.39,"low":48.73,"open":49.85,"volume":18510800},{"timestamp":1594387800,"date":"2020-07-10","index":9101,"close":50.7,"high":50.71,"low":49.4,"open":50.01,"volume":18128700},{"timestamp":1594647000,"date":"2020-07-13","index":9102,"close":49.46,"high":52.28,"low":49.38,"open":51.31,"volume":23296400},{"timestamp":1594733400,"date":"2020-07-14","index":9103,"close":49.71,"high":49.79,"low":47.95,"open":49.08,"volume":17455200},{"timestamp":1594819800,"date":"2020-07-15","index":9104,"close":50.51,"high":50.65,"low":49.41,"open":50.21,"volume":15911400}]},{"date":"2020-03-25","estimated":0.37,"reported":0.45,"pre":[{"timestamp":1583933400,"date":"2020-03-11","index":9017,"close":43.72,"high":46.32,"low":42.85,"open":46.2,"volume":38483800},{"timestamp":1584019800,"date":"2020-03-12","index":9018,"close":38.81,"high":42.54,"low":38,"open":39.4,"volume":40117200},{"timestamp":1584106200,"date":"2020-03-13","index":9019,"close":42.99,"high":43.02,"low":38.35,"open":41.57,"volume":35264800},{"timestamp":1584365400,"date":"2020-03-16","index":9020,"close":34.47,"high":39.14,"low":34.45,"open":37.35,"volume":36879100},{"timestamp":1584451800,"date":"2020-03-17","index":9021,"close":37.38,"high":39.13,"low":34.02,"open":35.49,"volume":34869000},{"timestamp":1584538200,"date":"2020-03-18","index":9022,"close":34.69,"high":36.56,"low":31.13,"open":34.26,"volume":36519000},{"timestamp":1584624600,"date":"2020-03-19","index":9023,"close":36.29,"high":37.3,"low":33.65,"open":34.66,"volume":31015200},{"timestamp":1584711000,"date":"2020-03-20","index":9024,"close":36.11,"high":38.59,"low":35.84,"open":37.77,"volume":37667400},{"timestamp":1584970200,"date":"2020-03-23","index":9025,"close":38.25,"high":39.47,"low":35.69,"open":36.99,"volume":45286000},{"timestamp":1585056600,"date":"2020-03-24","index":9026,"close":43.27,"high":44.42,"low":41.14,"open":41.82,"volume":45588000},{"timestamp":1585143000,"date":"2020-03-25","index":9027,"close":42.5,"high":44.88,"low":40.03,"open":43.91,"volume":54091000}],"post":[{"timestamp":1585229400,"date":"2020-03-26","index":9028,"close":44.79,"high":45.75,"low":43.33,"open":44.9,"volume":62450700},{"timestamp":1585315800,"date":"2020-03-27","index":9029,"close":43.48,"high":45.28,"low":42.31,"open":43.25,"volume":39791500},{"timestamp":1585575000,"date":"2020-03-30","index":9030,"close":44.52,"high":45.57,"low":43.15,"open":44.17,"volume":33763900},{"timestamp":1585661400,"date":"2020-03-31","index":9031,"close":42.06,"high":45.17,"low":41.91,"open":44.4,"volume":36723700},{"timestamp":1585747800,"date":"2020-04-01","index":9032,"close":39.89,"high":42.3,"low":39.33,"open":40.55,"volume":37452800},{"timestamp":1585834200,"date":"2020-04-02","index":9033,"close":41.09,"high":41.59,"low":39.52,"open":39.79,"volume":31457700},{"timestamp":1585920600,"date":"2020-04-03","index":9034,"close":41.22,"high":41.86,"low":40.55,"open":40.97,"volume":28522400},{"timestamp":1586179800,"date":"2020-04-06","index":9035,"close":46.37,"high":46.69,"low":43.34,"open":43.35,"volume":37899100},{"timestamp":1586266200,"date":"2020-04-07","index":9036,"close":46.54,"high":48.37,"low":46.04,"open":48.09,"volume":34646400},{"timestamp":1586352600,"date":"2020-04-08","index":9037,"close":48.29,"high":48.69,"low":46.8,"open":47.08,"volume":27694400},{"timestamp":1586439000,"date":"2020-04-09","index":9038,"close":46.13,"high":49.81,"low":45.35,"open":49.3,"volume":39799400}]},{"date":"2019-12-18","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1575469800,"date":"2019-12-04","index":8951,"close":46.3,"high":46.6,"low":45.73,"open":46.18,"volume":16921700},{"timestamp":1575556200,"date":"2019-12-05","index":8952,"close":46.62,"high":47.4,"low":46.25,"open":46.71,"volume":13003800},{"timestamp":1575642600,"date":"2019-12-06","index":8953,"close":47.93,"high":48.33,"low":47.32,"open":47.44,"volume":20468100},{"timestamp":1575901800,"date":"2019-12-09","index":8954,"close":46.45,"high":47.77,"low":46.43,"open":47.57,"volume":16540500},{"timestamp":1575988200,"date":"2019-12-10","index":8955,"close":47.46,"high":47.92,"low":46.72,"open":47.04,"volume":19263100},{"timestamp":1576074600,"date":"2019-12-11","index":8956,"close":49.26,"high":49.34,"low":47.69,"open":47.75,"volume":22081300},{"timestamp":1576161000,"date":"2019-12-12","index":8957,"close":50.97,"high":51.33,"low":49.32,"open":49.36,"volume":36590800},{"timestamp":1576247400,"date":"2019-12-13","index":8958,"close":51.2,"high":52.32,"low":50.7,"open":51.02,"volume":30039700},{"timestamp":1576506600,"date":"2019-12-16","index":8959,"close":52.94,"high":54.3,"low":52.69,"open":52.76,"volume":38629600},{"timestamp":1576593000,"date":"2019-12-17","index":8960,"close":53,"high":54,"low":52.65,"open":53.99,"volume":28344800},{"timestamp":1576679400,"date":"2019-12-18","index":8961,"close":53.04,"high":53.72,"low":52.37,"open":53,"volume":39099100}],"post":[{"timestamp":1576765800,"date":"2019-12-19","index":8962,"close":54.53,"high":55.29,"low":53.9,"open":55.01,"volume":55792900},{"timestamp":1576852200,"date":"2019-12-20","index":8963,"close":55.06,"high":55.93,"low":54.63,"open":54.9,"volume":44285000},{"timestamp":1577111400,"date":"2019-12-23","index":8964,"close":55.4,"high":56.11,"low":55.14,"open":55.23,"volume":23693800},{"timestamp":1577197800,"date":"2019-12-24","index":8965,"close":55.42,"high":55.64,"low":55.04,"open":55.45,"volume":8621900},{"timestamp":1577370600,"date":"2019-12-26","index":8966,"close":55.11,"high":55.65,"low":54.91,"open":55.45,"volume":13537400},{"timestamp":1577457000,"date":"2019-12-27","index":8967,"close":54.03,"high":55.53,"low":53.89,"open":55.24,"volume":17176700},{"timestamp":1577716200,"date":"2019-12-30","index":8968,"close":53.21,"high":53.88,"low":52.66,"open":53.77,"volume":15271500},{"timestamp":1577802600,"date":"2019-12-31","index":8969,"close":53.78,"high":53.9,"low":52.78,"open":52.91,"volume":13296400},{"timestamp":1577975400,"date":"2020-01-02","index":8970,"close":55.39,"high":55.49,"low":54.51,"open":54.85,"volume":20173200},{"timestamp":1578061800,"date":"2020-01-03","index":8971,"close":54.53,"high":55.31,"low":54,"open":54.16,"volume":16815800},{"timestamp":1578321000,"date":"2020-01-06","index":8972,"close":53.57,"high":54.14,"low":53.16,"open":53.75,"volume":18768700}]},{"date":"2019-09-26","estimated":0.49,"reported":0.56,"pre":[{"timestamp":1568295000,"date":"2019-09-12","index":8893,"close":50.44,"high":51.12,"low":50.1,"open":50.8,"volume":19671300},{"timestamp":1568381400,"date":"2019-09-13","index":8894,"close":50.5,"high":50.95,"low":50.06,"open":50.51,"volume":14733000},{"timestamp":1568640600,"date":"2019-09-16","index":8895,"close":50.15,"high":50.24,"low":49.02,"open":49.53,"volume":17495300},{"timestamp":1568727000,"date":"2019-09-17","index":8896,"close":50.84,"high":50.91,"low":49.93,"open":50.18,"volume":13776500},{"timestamp":1568813400,"date":"2019-09-18","index":8897,"close":50.48,"high":51.17,"low":49.69,"open":51,"volume":15247100},{"timestamp":1568899800,"date":"2019-09-19","index":8898,"close":49.82,"high":51.3,"low":49.75,"open":51.17,"volume":16633600},{"timestamp":1568986200,"date":"2019-09-20","index":8899,"close":49.16,"high":50.45,"low":48.77,"open":50.34,"volume":23195000},{"timestamp":1569245400,"date":"2019-09-23","index":8900,"close":49.6,"high":50.19,"low":49.48,"open":49.54,"volume":16198500},{"timestamp":1569331800,"date":"2019-09-24","index":8901,"close":48.51,"high":49.9,"low":48.05,"open":49.74,"volume":24959000},{"timestamp":1569418200,"date":"2019-09-25","index":8902,"close":49.47,"high":49.7,"low":47.86,"open":48.47,"volume":23571800},{"timestamp":1569504600,"date":"2019-09-26","index":8903,"close":48.6,"high":49.74,"low":48.13,"open":49.38,"volume":33341000}],"post":[{"timestamp":1569591000,"date":"2019-09-27","index":8904,"close":43.21,"high":45.92,"low":42.91,"open":45.9,"volume":75941400},{"timestamp":1569850200,"date":"2019-09-30","index":8905,"close":42.85,"high":43.47,"low":42.58,"open":43,"volume":31423100},{"timestamp":1569936600,"date":"2019-10-01","index":8906,"close":42.3,"high":43.34,"low":41.75,"open":43.1,"volume":28087300},{"timestamp":1570023000,"date":"2019-10-02","index":8907,"close":41.98,"high":42.67,"low":41.76,"open":41.82,"volume":26408500},{"timestamp":1570109400,"date":"2019-10-03","index":8908,"close":43.46,"high":43.49,"low":41.76,"open":42,"volume":23627100},{"timestamp":1570195800,"date":"2019-10-04","index":8909,"close":44.55,"high":44.62,"low":43.29,"open":43.71,"volume":21860000},{"timestamp":1570455000,"date":"2019-10-07","index":8910,"close":44.16,"high":44.73,"low":44.06,"open":44.3,"volume":14911600},{"timestamp":1570541400,"date":"2019-10-08","index":8911,"close":42.64,"high":43.84,"low":42.62,"open":43.6,"volume":20664600},{"timestamp":1570627800,"date":"2019-10-09","index":8912,"close":42.88,"high":43.38,"low":42.83,"open":43.18,"volume":12784000},{"timestamp":1570714200,"date":"2019-10-10","index":8913,"close":43.28,"high":43.79,"low":42.61,"open":42.87,"volume":15572600},{"timestamp":1570800600,"date":"2019-10-11","index":8914,"close":45.1,"high":45.82,"low":44.28,"open":44.39,"volume":27483700}]},{"date":"2019-06-25","estimated":0.79,"reported":1.05,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":8828,"close":34.84,"high":35.99,"low":34.75,"open":35.8,"volume":19208600},{"timestamp":1560346200,"date":"2019-06-12","index":8829,"close":32.96,"high":34.1,"low":32.73,"open":34.01,"volume":28746500},{"timestamp":1560432600,"date":"2019-06-13","index":8830,"close":33.38,"high":33.64,"low":33.01,"open":33.08,"volume":16586700},{"timestamp":1560519000,"date":"2019-06-14","index":8831,"close":32.66,"high":32.84,"low":32.24,"open":32.45,"volume":19715000},{"timestamp":1560778200,"date":"2019-06-17","index":8832,"close":32.43,"high":32.85,"low":32.14,"open":32.54,"volume":20050000},{"timestamp":1560864600,"date":"2019-06-18","index":8833,"close":34.29,"high":34.89,"low":32.9,"open":32.9,"volume":33727300},{"timestamp":1560951000,"date":"2019-06-19","index":8834,"close":33.94,"high":34.69,"low":33.71,"open":34.69,"volume":20436400},{"timestamp":1561037400,"date":"2019-06-20","index":8835,"close":34.15,"high":35.26,"low":34.02,"open":34.84,"volume":21691500},{"timestamp":1561123800,"date":"2019-06-21","index":8836,"close":33.25,"high":33.89,"low":32.73,"open":33.7,"volume":38858200},{"timestamp":1561383000,"date":"2019-06-24","index":8837,"close":33.19,"high":34.08,"low":33.02,"open":33.2,"volume":27306000},{"timestamp":1561469400,"date":"2019-06-25","index":8838,"close":32.68,"high":33.88,"low":32.61,"open":33.35,"volume":39590500}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":8839,"close":37.04,"high":37.61,"low":35.7,"open":35.87,"volume":100271600},{"timestamp":1561642200,"date":"2019-06-27","index":8840,"close":38.07,"high":38.33,"low":36.51,"open":36.85,"volume":51612400},{"timestamp":1561728600,"date":"2019-06-28","index":8841,"close":38.59,"high":39.4,"low":38.05,"open":39.36,"volume":61402700},{"timestamp":1561987800,"date":"2019-07-01","index":8842,"close":40.11,"high":41.71,"low":39.74,"open":41.16,"volume":60928000},{"timestamp":1562074200,"date":"2019-07-02","index":8843,"close":39.6,"high":40.03,"low":39.03,"open":39.62,"volume":29774500},{"timestamp":1562160600,"date":"2019-07-03","index":8844,"close":39.59,"high":39.77,"low":39.17,"open":39.62,"volume":13479700},{"timestamp":1562333400,"date":"2019-07-05","index":8845,"close":39.42,"high":39.56,"low":38.8,"open":38.95,"volume":18408000},{"timestamp":1562592600,"date":"2019-07-08","index":8846,"close":40.41,"high":40.61,"low":38.94,"open":39.03,"volume":28148500},{"timestamp":1562679000,"date":"2019-07-09","index":8847,"close":41.35,"high":41.41,"low":40.08,"open":40.13,"volume":28254700},{"timestamp":1562765400,"date":"2019-07-10","index":8848,"close":42.9,"high":44,"low":42.04,"open":42.23,"volume":51625500},{"timestamp":1562851800,"date":"2019-07-11","index":8849,"close":43.48,"high":43.54,"low":42.44,"open":43.22,"volume":30392400}]},{"date":"2019-03-20","estimated":1.67,"reported":1.71,"pre":[{"timestamp":1551882600,"date":"2019-03-06","index":8761,"close":37.93,"high":39.45,"low":37.52,"open":39.38,"volume":44890400},{"timestamp":1551969000,"date":"2019-03-07","index":8762,"close":37.83,"high":38.31,"low":37.14,"open":37.54,"volume":31567800},{"timestamp":1552055400,"date":"2019-03-08","index":8763,"close":38.65,"high":38.82,"low":36.57,"open":36.89,"volume":34080900},{"timestamp":1552311000,"date":"2019-03-11","index":8764,"close":39.03,"high":39.55,"low":38.83,"open":38.91,"volume":25164700},{"timestamp":1552397400,"date":"2019-03-12","index":8765,"close":39.25,"high":39.4,"low":38.83,"open":39.17,"volume":18623500},{"timestamp":1552483800,"date":"2019-03-13","index":8766,"close":38.83,"high":39.72,"low":38.64,"open":39.4,"volume":22786300},{"timestamp":1552570200,"date":"2019-03-14","index":8767,"close":38.41,"high":39.63,"low":38.34,"open":38.74,"volume":19757300},{"timestamp":1552656600,"date":"2019-03-15","index":8768,"close":39.54,"high":39.84,"low":38.43,"open":38.58,"volume":30702000},{"timestamp":1552915800,"date":"2019-03-18","index":8769,"close":39.61,"high":40.41,"low":39.15,"open":39.6,"volume":22296600},{"timestamp":1553002200,"date":"2019-03-19","index":8770,"close":40.37,"high":41.05,"low":39.89,"open":39.93,"volume":32407300},{"timestamp":1553088600,"date":"2019-03-20","index":8771,"close":40.13,"high":40.75,"low":39.62,"open":40.5,"volume":41714400}],"post":[{"timestamp":1553175000,"date":"2019-03-21","index":8772,"close":43.99,"high":44.21,"low":41.65,"open":41.7,"volume":84985400},{"timestamp":1553261400,"date":"2019-03-22","index":8773,"close":41.62,"high":43.48,"low":41.55,"open":43.47,"volume":46605600},{"timestamp":1553520600,"date":"2019-03-25","index":8774,"close":40.55,"high":41.98,"low":40.06,"open":41.34,"volume":34516000},{"timestamp":1553607000,"date":"2019-03-26","index":8775,"close":40.32,"high":41.65,"low":40.1,"open":41.17,"volume":24689600},{"timestamp":1553693400,"date":"2019-03-27","index":8776,"close":39.23,"high":40.85,"low":39.01,"open":40.38,"volume":26856700},{"timestamp":1553779800,"date":"2019-03-28","index":8777,"close":39.34,"high":39.94,"low":39.02,"open":39.4,"volume":24584500},{"timestamp":1553866200,"date":"2019-03-29","index":8778,"close":41.33,"high":41.52,"low":40.22,"open":40.25,"volume":35716900},{"timestamp":1554125400,"date":"2019-04-01","index":8779,"close":42.25,"high":42.76,"low":41.72,"open":42.27,"volume":28073000},{"timestamp":1554211800,"date":"2019-04-02","index":8780,"close":42.44,"high":42.79,"low":41.75,"open":42.08,"volume":21438100},{"timestamp":1554298200,"date":"2019-04-03","index":8781,"close":43.9,"high":44.85,"low":43.55,"open":43.55,"volume":39097200},{"timestamp":1554384600,"date":"2019-04-04","index":8782,"close":42.89,"high":43.33,"low":42.25,"open":42.36,"volume":37038400}]},{"date":"2018-12-18","estimated":2.96,"reported":2.97,"pre":[{"timestamp":1543847400,"date":"2018-12-03","index":8699,"close":40.03,"high":40.24,"low":39.15,"open":40.2,"volume":35830000},{"timestamp":1543933800,"date":"2018-12-04","index":8700,"close":36.88,"high":39.87,"low":36.72,"open":39.56,"volume":36616300},{"timestamp":1544106600,"date":"2018-12-06","index":8701,"close":37.67,"high":37.68,"low":35.13,"open":35.66,"volume":37494400},{"timestamp":1544193000,"date":"2018-12-07","index":8702,"close":35.31,"high":37.62,"low":35.21,"open":37.62,"volume":30619800},{"timestamp":1544452200,"date":"2018-12-10","index":8703,"close":34.8,"high":35.72,"low":34.53,"open":34.83,"volume":33979700},{"timestamp":1544538600,"date":"2018-12-11","index":8704,"close":35.21,"high":36.26,"low":35.1,"open":35.59,"volume":26238800},{"timestamp":1544625000,"date":"2018-12-12","index":8705,"close":36.03,"high":36.61,"low":35.4,"open":35.94,"volume":26642500},{"timestamp":1544711400,"date":"2018-12-13","index":8706,"close":35.02,"high":36.37,"low":34.76,"open":36.29,"volume":23825400},{"timestamp":1544797800,"date":"2018-12-14","index":8707,"close":34.2,"high":35.45,"low":34.06,"open":34.44,"volume":28922100},{"timestamp":1545057000,"date":"2018-12-17","index":8708,"close":33.88,"high":35.22,"low":33.6,"open":34.16,"volume":30891000},{"timestamp":1545143400,"date":"2018-12-18","index":8709,"close":34.11,"high":34.94,"low":33.97,"open":34.39,"volume":46135400}],"post":[{"timestamp":1545229800,"date":"2018-12-19","index":8710,"close":31.41,"high":33.58,"low":31.27,"open":31.66,"volume":106669600},{"timestamp":1545316200,"date":"2018-12-20","index":8711,"close":31.28,"high":32.9,"low":30.86,"open":31.6,"volume":60427600},{"timestamp":1545402600,"date":"2018-12-21","index":8712,"close":30.32,"high":32.05,"low":30.11,"open":31.68,"volume":54630500},{"timestamp":1545661800,"date":"2018-12-24","index":8713,"close":29.02,"high":30.35,"low":29,"open":29.86,"volume":23771800},{"timestamp":1545834600,"date":"2018-12-26","index":8714,"close":30.89,"high":30.91,"low":28.39,"open":29.34,"volume":45711000},{"timestamp":1545921000,"date":"2018-12-27","index":8715,"close":31.93,"high":32.01,"low":30.23,"open":30.41,"volume":39858300},{"timestamp":1546007400,"date":"2018-12-28","index":8716,"close":31.57,"high":32.28,"low":31.4,"open":32,"volume":29873400},{"timestamp":1546266600,"date":"2018-12-31","index":8717,"close":31.73,"high":32.4,"low":31.46,"open":31.99,"volume":21392100},{"timestamp":1546439400,"date":"2019-01-02","index":8718,"close":32.75,"high":33.08,"low":30.75,"open":31,"volume":26004300},{"timestamp":1546525800,"date":"2019-01-03","index":8719,"close":31,"high":32.15,"low":30.86,"open":31.82,"volume":29145500},{"timestamp":1546612200,"date":"2019-01-04","index":8720,"close":32.7,"high":33.04,"low":31.55,"open":31.66,"volume":28557300}]},{"date":"2018-09-20","estimated":3.34,"reported":3.53,"pre":[{"timestamp":1536240600,"date":"2018-09-06","index":8638,"close":44.65,"high":48.45,"low":44.06,"open":48.2,"volume":94413400},{"timestamp":1536327000,"date":"2018-09-07","index":8639,"close":44.86,"high":46.46,"low":44.65,"open":45.14,"volume":47114300},{"timestamp":1536586200,"date":"2018-09-10","index":8640,"close":44.9,"high":45.38,"low":44.39,"open":45.25,"volume":33078300},{"timestamp":1536672600,"date":"2018-09-11","index":8641,"close":43.6,"high":43.75,"low":42.35,"open":43.65,"volume":48980700},{"timestamp":1536759000,"date":"2018-09-12","index":8642,"close":41.74,"high":42.18,"low":40.68,"open":41.24,"volume":66916000},{"timestamp":1536845400,"date":"2018-09-13","index":8643,"close":43.62,"high":44.49,"low":42.3,"open":42.3,"volume":59922100},{"timestamp":1536931800,"date":"2018-09-14","index":8644,"close":44.3,"high":44.56,"low":43.46,"open":44.11,"volume":40610300},{"timestamp":1537191000,"date":"2018-09-17","index":8645,"close":43.58,"high":44.32,"low":43.25,"open":43.59,"volume":28205300},{"timestamp":1537277400,"date":"2018-09-18","index":8646,"close":45.33,"high":45.87,"low":43.88,"open":43.93,"volume":36507400},{"timestamp":1537363800,"date":"2018-09-19","index":8647,"close":45.06,"high":46.06,"low":44.84,"open":45.78,"volume":29264700},{"timestamp":1537450200,"date":"2018-09-20","index":8648,"close":46.06,"high":47.22,"low":45.91,"open":46.4,"volume":75144100}],"post":[{"timestamp":1537536600,"date":"2018-09-21","index":8649,"close":44.74,"high":45.6,"low":43.8,"open":44.4,"volume":97053400},{"timestamp":1537795800,"date":"2018-09-24","index":8650,"close":45.16,"high":45.65,"low":43.86,"open":44.2,"volume":36918900},{"timestamp":1537882200,"date":"2018-09-25","index":8651,"close":44.64,"high":45.46,"low":44.02,"open":45.1,"volume":32547500},{"timestamp":1537968600,"date":"2018-09-26","index":8652,"close":44.35,"high":44.76,"low":43.96,"open":44.29,"volume":30299800},{"timestamp":1538055000,"date":"2018-09-27","index":8653,"close":44.99,"high":45.52,"low":44.05,"open":44.23,"volume":26952400},{"timestamp":1538141400,"date":"2018-09-28","index":8654,"close":45.23,"high":45.61,"low":44.49,"open":44.65,"volume":28080400},{"timestamp":1538400600,"date":"2018-10-01","index":8655,"close":45.15,"high":46.08,"low":45.01,"open":45.44,"volume":26693400},{"timestamp":1538487000,"date":"2018-10-02","index":8656,"close":45.76,"high":46.69,"low":44.88,"open":44.9,"volume":32397000},{"timestamp":1538573400,"date":"2018-10-03","index":8657,"close":45.15,"high":46.42,"low":44.71,"open":46.28,"volume":29505100},{"timestamp":1538659800,"date":"2018-10-04","index":8658,"close":44.16,"high":44.75,"low":43.51,"open":44.5,"volume":34579600},{"timestamp":1538746200,"date":"2018-10-05","index":8659,"close":43.58,"high":44.63,"low":42.81,"open":44.08,"volume":35367100}]},{"date":"2018-06-20","estimated":3.14,"reported":3.15,"pre":[{"timestamp":1528291800,"date":"2018-06-06","index":8574,"close":59.42,"high":59.59,"low":58.3,"open":59.26,"volume":36749000},{"timestamp":1528378200,"date":"2018-06-07","index":8575,"close":59.63,"high":60.27,"low":58.56,"open":59.85,"volume":42264700},{"timestamp":1528464600,"date":"2018-06-08","index":8576,"close":61.39,"high":61.6,"low":58.22,"open":58.63,"volume":57144900},{"timestamp":1528723800,"date":"2018-06-11","index":8577,"close":61.39,"high":62.55,"low":61.07,"open":61.71,"volume":42251500},{"timestamp":1528810200,"date":"2018-06-12","index":8578,"close":60.55,"high":61.85,"low":59.94,"open":61.84,"volume":43633300},{"timestamp":1528896600,"date":"2018-06-13","index":8579,"close":60.05,"high":61.27,"low":60.02,"open":60.3,"volume":33281400},{"timestamp":1528983000,"date":"2018-06-14","index":8580,"close":59.18,"high":60.57,"low":58.67,"open":60.55,"volume":43421900},{"timestamp":1529069400,"date":"2018-06-15","index":8581,"close":58.23,"high":59.1,"low":57.3,"open":58.53,"volume":45854100},{"timestamp":1529328600,"date":"2018-06-18","index":8582,"close":58.45,"high":58.6,"low":56.87,"open":57.6,"volume":36975600},{"timestamp":1529415000,"date":"2018-06-19","index":8583,"close":59.25,"high":59.46,"low":57.11,"open":57.64,"volume":43486600},{"timestamp":1529501400,"date":"2018-06-20","index":8584,"close":58.95,"high":61.12,"low":58.8,"open":60.13,"volume":57497600}],"post":[{"timestamp":1529587800,"date":"2018-06-21","index":8585,"close":59.44,"high":61.83,"low":59.09,"open":61.46,"volume":70419900},{"timestamp":1529674200,"date":"2018-06-22","index":8586,"close":57.1,"high":60.41,"low":57.02,"open":60.2,"volume":63497500},{"timestamp":1529933400,"date":"2018-06-25","index":8587,"close":53.16,"high":55.64,"low":52.41,"open":55.54,"volume":72196300},{"timestamp":1530019800,"date":"2018-06-26","index":8588,"close":54.59,"high":54.77,"low":53.61,"open":54.41,"volume":42277100},{"timestamp":1530106200,"date":"2018-06-27","index":8589,"close":52.26,"high":55.35,"low":52.16,"open":55,"volume":53007500},{"timestamp":1530192600,"date":"2018-06-28","index":8590,"close":53.14,"high":53.31,"low":51.79,"open":52,"volume":36878900},{"timestamp":1530279000,"date":"2018-06-29","index":8591,"close":52.44,"high":53.85,"low":52.4,"open":53.69,"volume":32582200},{"timestamp":1530538200,"date":"2018-07-02","index":8592,"close":54.48,"high":54.53,"low":51.32,"open":51.52,"volume":38934200},{"timestamp":1530624600,"date":"2018-07-03","index":8593,"close":51.48,"high":54.79,"low":50.1,"open":54.55,"volume":52190200},{"timestamp":1530797400,"date":"2018-07-05","index":8594,"close":52.84,"high":53.31,"low":51.94,"open":52.63,"volume":51136400},{"timestamp":1530883800,"date":"2018-07-06","index":8595,"close":53.23,"high":53.41,"low":51.98,"open":52.54,"volume":31841000}]},{"date":"2018-03-22","estimated":2.73,"reported":2.82,"pre":[{"timestamp":1520519400,"date":"2018-03-08","index":8512,"close":55.22,"high":55.47,"low":54.3,"open":54.59,"volume":51685900},{"timestamp":1520605800,"date":"2018-03-09","index":8513,"close":54.59,"high":55.83,"low":53.62,"open":55.76,"volume":65504600},{"timestamp":1520861400,"date":"2018-03-12","index":8514,"close":59.37,"high":61.17,"low":56.35,"open":56.5,"volume":138651600},{"timestamp":1520947800,"date":"2018-03-13","index":8515,"close":59.43,"high":63.42,"low":58.52,"open":62.17,"volume":142315800},{"timestamp":1521034200,"date":"2018-03-14","index":8516,"close":59.78,"high":60.06,"low":57.56,"open":59.32,"volume":80306900},{"timestamp":1521120600,"date":"2018-03-15","index":8517,"close":58.84,"high":60.15,"low":58.23,"open":59.77,"volume":50963700},{"timestamp":1521207000,"date":"2018-03-16","index":8518,"close":60.58,"high":60.69,"low":59.21,"open":60,"volume":69323100},{"timestamp":1521466200,"date":"2018-03-19","index":8519,"close":60.14,"high":60.99,"low":58.75,"open":60.36,"volume":71373300},{"timestamp":1521552600,"date":"2018-03-20","index":8520,"close":61.15,"high":61.25,"low":59.8,"open":60.1,"volume":53890500},{"timestamp":1521639000,"date":"2018-03-21","index":8521,"close":61.07,"high":61.72,"low":60.6,"open":61.35,"volume":51220200},{"timestamp":1521725400,"date":"2018-03-22","index":8522,"close":58.92,"high":60.3,"low":58.11,"open":60.07,"volume":74274700}],"post":[{"timestamp":1521811800,"date":"2018-03-23","index":8523,"close":54.21,"high":58.8,"low":53.68,"open":57.69,"volume":118369500},{"timestamp":1522071000,"date":"2018-03-26","index":8524,"close":55.56,"high":56.71,"low":52.72,"open":56.26,"volume":70260700},{"timestamp":1522157400,"date":"2018-03-27","index":8525,"close":52.4,"high":55.47,"low":51.68,"open":55.06,"volume":67785100},{"timestamp":1522243800,"date":"2018-03-28","index":8526,"close":51.49,"high":53.35,"low":50.7,"open":51.93,"volume":62987500},{"timestamp":1522330200,"date":"2018-03-29","index":8527,"close":52.14,"high":52.68,"low":51.14,"open":52.16,"volume":61458800},{"timestamp":1522675800,"date":"2018-04-02","index":8528,"close":50.06,"high":51.72,"low":49.56,"open":51.54,"volume":59875500},{"timestamp":1522762200,"date":"2018-04-03","index":8529,"close":51.55,"high":51.77,"low":50.32,"open":50.8,"volume":52436400},{"timestamp":1522848600,"date":"2018-04-04","index":8530,"close":53.39,"high":53.5,"low":49.26,"open":49.62,"volume":60272800},{"timestamp":1522935000,"date":"2018-04-05","index":8531,"close":49.84,"high":52.2,"low":49.19,"open":52.06,"volume":89203500},{"timestamp":1523021400,"date":"2018-04-06","index":8532,"close":48.46,"high":50.48,"low":47.26,"open":47.72,"volume":79392200},{"timestamp":1523280600,"date":"2018-04-09","index":8533,"close":47.96,"high":49.83,"low":47.92,"open":49.13,"volume":50532900}]},{"date":"2017-12-19","estimated":2.21,"reported":2.45,"pre":[{"timestamp":1512484200,"date":"2017-12-05","index":8449,"close":41.21,"high":42.05,"low":39.42,"open":39.77,"volume":56540700},{"timestamp":1512570600,"date":"2017-12-06","index":8450,"close":41.58,"high":41.74,"low":40.3,"open":40.82,"volume":39735300},{"timestamp":1512657000,"date":"2017-12-07","index":8451,"close":43.2,"high":43.23,"low":41.91,"open":42.18,"volume":43189000},{"timestamp":1512743400,"date":"2017-12-08","index":8452,"close":43.21,"high":44.58,"low":42.87,"open":44.04,"volume":44717800},{"timestamp":1513002600,"date":"2017-12-11","index":8453,"close":43.01,"high":43.75,"low":42.33,"open":43.42,"volume":32824000},{"timestamp":1513089000,"date":"2017-12-12","index":8454,"close":41.86,"high":42.85,"low":41.71,"open":42.69,"volume":28492300},{"timestamp":1513175400,"date":"2017-12-13","index":8455,"close":42.05,"high":43.1,"low":41.97,"open":42.22,"volume":28565600},{"timestamp":1513261800,"date":"2017-12-14","index":8456,"close":42.24,"high":42.73,"low":41.88,"open":42.29,"volume":24582800},{"timestamp":1513348200,"date":"2017-12-15","index":8457,"close":42.4,"high":42.56,"low":41.89,"open":42.3,"volume":58721700},{"timestamp":1513607400,"date":"2017-12-18","index":8458,"close":43.71,"high":43.73,"low":42.99,"open":43.37,"volume":35075500},{"timestamp":1513693800,"date":"2017-12-19","index":8459,"close":43.98,"high":44.34,"low":43.3,"open":44.09,"volume":51048300}],"post":[{"timestamp":1513780200,"date":"2017-12-20","index":8460,"close":45.75,"high":46.8,"low":44.86,"open":46.65,"volume":84338200},{"timestamp":1513866600,"date":"2017-12-21","index":8461,"close":44.42,"high":45.58,"low":44.35,"open":45.55,"volume":50486100},{"timestamp":1513953000,"date":"2017-12-22","index":8462,"close":44.12,"high":44.94,"low":43.94,"open":44.18,"volume":30372500},{"timestamp":1514298600,"date":"2017-12-26","index":8463,"close":42.25,"high":43.2,"low":41.52,"open":43.19,"volume":41966200},{"timestamp":1514385000,"date":"2017-12-27","index":8464,"close":42.48,"high":43.07,"low":42.03,"open":42.22,"volume":24175100},{"timestamp":1514471400,"date":"2017-12-28","index":8465,"close":41.81,"high":43.05,"low":41.75,"open":42.83,"volume":28999700},{"timestamp":1514557800,"date":"2017-12-29","index":8466,"close":41.12,"high":41.84,"low":40.77,"open":41.82,"volume":44642100},{"timestamp":1514903400,"date":"2018-01-02","index":8467,"close":43.67,"high":43.72,"low":41.19,"open":41.54,"volume":37097000},{"timestamp":1514989800,"date":"2018-01-03","index":8468,"close":44.98,"high":45.05,"low":44.05,"open":44.5,"volume":43376700},{"timestamp":1515076200,"date":"2018-01-04","index":8469,"close":46.88,"high":46.98,"low":45.01,"open":45.99,"volume":52229500},{"timestamp":1515162600,"date":"2018-01-05","index":8470,"close":45.8,"high":46.66,"low":45.38,"open":46.13,"volume":47381100}]},{"date":"2017-09-26","estimated":1.83,"reported":2.02,"pre":[{"timestamp":1505223000,"date":"2017-09-12","index":8390,"close":34.29,"high":34.54,"low":33.56,"open":33.69,"volume":38685800},{"timestamp":1505309400,"date":"2017-09-13","index":8391,"close":34.59,"high":34.8,"low":34.02,"open":34.56,"volume":41588100},{"timestamp":1505395800,"date":"2017-09-14","index":8392,"close":34.58,"high":34.85,"low":34.3,"open":34.43,"volume":23007000},{"timestamp":1505482200,"date":"2017-09-15","index":8393,"close":34.65,"high":35,"low":34.38,"open":34.64,"volume":37417300},{"timestamp":1505741400,"date":"2017-09-18","index":8394,"close":35.43,"high":35.8,"low":35.02,"open":35.13,"volume":41330100},{"timestamp":1505827800,"date":"2017-09-19","index":8395,"close":35.95,"high":36.1,"low":35.5,"open":35.5,"volume":26392200},{"timestamp":1505914200,"date":"2017-09-20","index":8396,"close":35.97,"high":36.6,"low":35.34,"open":36.03,"volume":42243000},{"timestamp":1506000600,"date":"2017-09-21","index":8397,"close":35.91,"high":36.25,"low":35.4,"open":35.93,"volume":22464900},{"timestamp":1506087000,"date":"2017-09-22","index":8398,"close":36.07,"high":36.22,"low":35.6,"open":35.6,"volume":21559800},{"timestamp":1506346200,"date":"2017-09-25","index":8399,"close":34.87,"high":36.15,"low":34.54,"open":36.04,"volume":35607200},{"timestamp":1506432600,"date":"2017-09-26","index":8400,"close":34.18,"high":35.37,"low":34.09,"open":35.23,"volume":55112600}],"post":[{"timestamp":1506519000,"date":"2017-09-27","index":8401,"close":37.09,"high":37.15,"low":35.92,"open":36.26,"volume":84593900},{"timestamp":1506605400,"date":"2017-09-28","index":8402,"close":37.96,"high":38.46,"low":36.82,"open":37.15,"volume":52569900},{"timestamp":1506691800,"date":"2017-09-29","index":8403,"close":39.33,"high":39.36,"low":37.81,"open":37.98,"volume":48711400},{"timestamp":1506951000,"date":"2017-10-02","index":8404,"close":40.01,"high":40.37,"low":39.36,"open":39.6,"volume":54244800},{"timestamp":1507037400,"date":"2017-10-03","index":8405,"close":40.37,"high":40.54,"low":39.85,"open":39.93,"volume":27322300},{"timestamp":1507123800,"date":"2017-10-04","index":8406,"close":39.56,"high":40.43,"low":38.91,"open":40.14,"volume":37908400},{"timestamp":1507210200,"date":"2017-10-05","index":8407,"close":39.37,"high":39.86,"low":39.25,"open":39.8,"volume":22501000},{"timestamp":1507296600,"date":"2017-10-06","index":8408,"close":39.67,"high":39.67,"low":38.81,"open":39,"volume":25150300},{"timestamp":1507555800,"date":"2017-10-09","index":8409,"close":40.96,"high":40.99,"low":39.62,"open":39.72,"volume":27279300},{"timestamp":1507642200,"date":"2017-10-10","index":8410,"close":41.98,"high":42,"low":40.46,"open":41.45,"volume":48214100},{"timestamp":1507728600,"date":"2017-10-11","index":8411,"close":41.61,"high":42.07,"low":40.8,"open":40.84,"volume":53023600}]},{"date":"2017-06-29","estimated":1.51,"reported":1.62,"pre":[{"timestamp":1497533400,"date":"2017-06-15","index":8329,"close":30.56,"high":30.97,"low":30.08,"open":30.47,"volume":33670600},{"timestamp":1497619800,"date":"2017-06-16","index":8330,"close":29.86,"high":31,"low":29.82,"open":30.63,"volume":42881700},{"timestamp":1497879000,"date":"2017-06-19","index":8331,"close":31.2,"high":31.25,"low":30.33,"open":30.51,"volume":24915000},{"timestamp":1497965400,"date":"2017-06-20","index":8332,"close":30.83,"high":31.58,"low":30.73,"open":31.4,"volume":25793300},{"timestamp":1498051800,"date":"2017-06-21","index":8333,"close":32.01,"high":32.15,"low":31.06,"open":31.18,"volume":30579000},{"timestamp":1498138200,"date":"2017-06-22","index":8334,"close":31.89,"high":32.4,"low":31.76,"open":32.04,"volume":23050800},{"timestamp":1498224600,"date":"2017-06-23","index":8335,"close":31.73,"high":32.08,"low":31.64,"open":31.89,"volume":45323800},{"timestamp":1498483800,"date":"2017-06-26","index":8336,"close":32.5,"high":32.96,"low":31.95,"open":32.45,"volume":34750700},{"timestamp":1498570200,"date":"2017-06-27","index":8337,"close":31.66,"high":32.67,"low":31.61,"open":32.51,"volume":33221500},{"timestamp":1498656600,"date":"2017-06-28","index":8338,"close":32.24,"high":32.28,"low":31.44,"open":32.07,"volume":28415900},{"timestamp":1498743000,"date":"2017-06-29","index":8339,"close":31.47,"high":32.39,"low":30.64,"open":32.29,"volume":53948400}],"post":[{"timestamp":1498829400,"date":"2017-06-30","index":8340,"close":29.86,"high":32.15,"low":29.71,"open":32.12,"volume":73308000},{"timestamp":1499088600,"date":"2017-07-03","index":8341,"close":29.14,"high":30.28,"low":28.56,"open":30.09,"volume":36830400},{"timestamp":1499261400,"date":"2017-07-05","index":8342,"close":30.51,"high":30.56,"low":29.55,"open":29.55,"volume":40444600},{"timestamp":1499347800,"date":"2017-07-06","index":8343,"close":30.1,"high":30.48,"low":29.92,"open":29.94,"volume":27143800},{"timestamp":1499434200,"date":"2017-07-07","index":8344,"close":30.2,"high":30.5,"low":29.98,"open":30.22,"volume":22023100},{"timestamp":1499693400,"date":"2017-07-10","index":8345,"close":30.5,"high":30.59,"low":29.75,"open":30.16,"volume":24907900},{"timestamp":1499779800,"date":"2017-07-11","index":8346,"close":31.37,"high":31.39,"low":30.51,"open":30.55,"volume":28530500},{"timestamp":1499866200,"date":"2017-07-12","index":8347,"close":31.45,"high":31.78,"low":31.16,"open":31.77,"volume":22258600},{"timestamp":1499952600,"date":"2017-07-13","index":8348,"close":31.13,"high":31.85,"low":30.84,"open":31.55,"volume":23773000},{"timestamp":1500039000,"date":"2017-07-14","index":8349,"close":31.79,"high":31.95,"low":31.26,"open":31.35,"volume":28887600},{"timestamp":1500298200,"date":"2017-07-17","index":8350,"close":31.72,"high":31.86,"low":31.44,"open":31.67,"volume":22320500}]},{"date":"2017-03-23","estimated":0.86,"reported":0.9,"pre":[{"timestamp":1489069800,"date":"2017-03-09","index":8261,"close":25.15,"high":25.49,"low":24.85,"open":25.23,"volume":21786600},{"timestamp":1489156200,"date":"2017-03-10","index":8262,"close":25.18,"high":25.75,"low":24.81,"open":25.28,"volume":28919000},{"timestamp":1489411800,"date":"2017-03-13","index":8263,"close":25.7,"high":25.82,"low":25.29,"open":25.39,"volume":23768200},{"timestamp":1489498200,"date":"2017-03-14","index":8264,"close":25.58,"high":25.7,"low":25.25,"open":25.59,"volume":14587500},{"timestamp":1489584600,"date":"2017-03-15","index":8265,"close":26.12,"high":26.15,"low":24.94,"open":25.15,"volume":29779900},{"timestamp":1489671000,"date":"2017-03-16","index":8266,"close":26.04,"high":26.23,"low":25.83,"open":26.2,"volume":19147300},{"timestamp":1489757400,"date":"2017-03-17","index":8267,"close":25.8,"high":25.91,"low":25.4,"open":25.86,"volume":19126500},{"timestamp":1490016600,"date":"2017-03-20","index":8268,"close":26.21,"high":26.61,"low":25.81,"open":25.99,"volume":26918800},{"timestamp":1490103000,"date":"2017-03-21","index":8269,"close":25.52,"high":26.44,"low":25.43,"open":26.3,"volume":28397500},{"timestamp":1490189400,"date":"2017-03-22","index":8270,"close":26.06,"high":26.15,"low":25.63,"open":25.73,"volume":25092500},{"timestamp":1490275800,"date":"2017-03-23","index":8271,"close":26.47,"high":26.49,"low":26.04,"open":26.36,"volume":47118300}],"post":[{"timestamp":1490362200,"date":"2017-03-24","index":8272,"close":28.43,"high":29.87,"low":28.16,"open":29.71,"volume":107481800},{"timestamp":1490621400,"date":"2017-03-27","index":8273,"close":28.76,"high":29.18,"low":28.07,"open":28.1,"volume":48190000},{"timestamp":1490707800,"date":"2017-03-28","index":8274,"close":28.69,"high":29.06,"low":28.62,"open":28.73,"volume":24776400},{"timestamp":1490794200,"date":"2017-03-29","index":8275,"close":28.5,"high":28.68,"low":28.35,"open":28.6,"volume":23060600},{"timestamp":1490880600,"date":"2017-03-30","index":8276,"close":28.97,"high":29,"low":28.33,"open":28.4,"volume":25092700},{"timestamp":1490967000,"date":"2017-03-31","index":8277,"close":28.9,"high":29.36,"low":28.9,"open":29.1,"volume":32337800},{"timestamp":1491226200,"date":"2017-04-03","index":8278,"close":28.64,"high":29.04,"low":28.3,"open":28.95,"volume":21629100},{"timestamp":1491312600,"date":"2017-04-04","index":8279,"close":28.59,"high":28.68,"low":28.16,"open":28.47,"volume":13957900},{"timestamp":1491399000,"date":"2017-04-05","index":8280,"close":28.26,"high":28.91,"low":28.23,"open":28.64,"volume":22389900},{"timestamp":1491485400,"date":"2017-04-06","index":8281,"close":28.62,"high":28.78,"low":28.02,"open":28.25,"volume":19423700},{"timestamp":1491571800,"date":"2017-04-07","index":8282,"close":28.52,"high":28.86,"low":28.35,"open":28.45,"volume":20325500}]},{"date":"2016-12-21","estimated":0.28,"reported":0.32,"pre":[{"timestamp":1481121000,"date":"2016-12-07","index":8199,"close":20.44,"high":20.54,"low":19.3,"open":19.5,"volume":44735700},{"timestamp":1481207400,"date":"2016-12-08","index":8200,"close":20.66,"high":20.99,"low":20.29,"open":20.75,"volume":36257400},{"timestamp":1481293800,"date":"2016-12-09","index":8201,"close":20.5,"high":20.85,"low":20.13,"open":20.73,"volume":23978000},{"timestamp":1481553000,"date":"2016-12-12","index":8202,"close":20.02,"high":20.51,"low":19.49,"open":20.3,"volume":28676100},{"timestamp":1481639400,"date":"2016-12-13","index":8203,"close":20.13,"high":20.47,"low":19.8,"open":20.14,"volume":26252400},{"timestamp":1481725800,"date":"2016-12-14","index":8204,"close":20.02,"high":20.33,"low":19.78,"open":19.93,"volume":19489100},{"timestamp":1481812200,"date":"2016-12-15","index":8205,"close":20.29,"high":20.5,"low":19.98,"open":20.1,"volume":19453100},{"timestamp":1481898600,"date":"2016-12-16","index":8206,"close":20.27,"high":21,"low":20.19,"open":20.53,"volume":36643400},{"timestamp":1482157800,"date":"2016-12-19","index":8207,"close":20.35,"high":20.7,"low":20.19,"open":20.43,"volume":23555900},{"timestamp":1482244200,"date":"2016-12-20","index":8208,"close":20.65,"high":20.8,"low":20.47,"open":20.73,"volume":23018500},{"timestamp":1482330600,"date":"2016-12-21","index":8209,"close":20.58,"high":20.83,"low":20.34,"open":20.75,"volume":32034500}],"post":[{"timestamp":1482417000,"date":"2016-12-22","index":8210,"close":23.19,"high":23.49,"low":22.77,"open":22.91,"volume":85870000},{"timestamp":1482503400,"date":"2016-12-23","index":8211,"close":23.26,"high":23.49,"low":23.06,"open":23.07,"volume":27780100},{"timestamp":1482849000,"date":"2016-12-27","index":8212,"close":23.3,"high":23.64,"low":23.21,"open":23.35,"volume":24214100},{"timestamp":1482935400,"date":"2016-12-28","index":8213,"close":22.78,"high":23.41,"low":22.76,"open":23.4,"volume":24026900},{"timestamp":1483021800,"date":"2016-12-29","index":8214,"close":22.27,"high":22.8,"low":22.15,"open":22.58,"volume":19890500},{"timestamp":1483108200,"date":"2016-12-30","index":8215,"close":21.92,"high":22.4,"low":21.75,"open":22.35,"volume":20268900},{"timestamp":1483453800,"date":"2017-01-03","index":8216,"close":22.55,"high":22.74,"low":22.05,"open":22.07,"volume":24962900},{"timestamp":1483540200,"date":"2017-01-04","index":8217,"close":22.36,"high":22.84,"low":22.25,"open":22.67,"volume":20426800},{"timestamp":1483626600,"date":"2017-01-05","index":8218,"close":22.11,"high":22.57,"low":21.96,"open":22.4,"volume":19759400},{"timestamp":1483713000,"date":"2017-01-06","index":8219,"close":22.04,"high":22.28,"low":21.98,"open":22.27,"volume":17782200},{"timestamp":1483972200,"date":"2017-01-09","index":8220,"close":22.34,"high":22.55,"low":21.94,"open":21.94,"volume":21537200}]},{"date":"2016-10-04","estimated":-0.12,"reported":-0.05,"pre":[{"timestamp":1474378200,"date":"2016-09-20","index":8144,"close":16.92,"high":17.27,"low":16.72,"open":17.05,"volume":17775800},{"timestamp":1474464600,"date":"2016-09-21","index":8145,"close":17.66,"high":17.7,"low":17.23,"open":17.25,"volume":31384900},{"timestamp":1474551000,"date":"2016-09-22","index":8146,"close":17.59,"high":18.05,"low":17.41,"open":17.89,"volume":25278000},{"timestamp":1474637400,"date":"2016-09-23","index":8147,"close":17.48,"high":17.74,"low":17.43,"open":17.45,"volume":17947600},{"timestamp":1474896600,"date":"2016-09-26","index":8148,"close":17.36,"high":17.6,"low":17.18,"open":17.35,"volume":19567200},{"timestamp":1474983000,"date":"2016-09-27","index":8149,"close":18,"high":18.08,"low":17.35,"open":17.53,"volume":28621000},{"timestamp":1475069400,"date":"2016-09-28","index":8150,"close":17.44,"high":18.16,"low":17.15,"open":18.16,"volume":42715600},{"timestamp":1475155800,"date":"2016-09-29","index":8151,"close":17.54,"high":17.77,"low":17.35,"open":17.45,"volume":31870200},{"timestamp":1475242200,"date":"2016-09-30","index":8152,"close":17.78,"high":18,"low":17.58,"open":17.75,"volume":21363100},{"timestamp":1475501400,"date":"2016-10-03","index":8153,"close":17.73,"high":18.02,"low":17.6,"open":17.99,"volume":26856100},{"timestamp":1475587800,"date":"2016-10-04","index":8154,"close":17.8,"high":18.04,"low":17.66,"open":17.98,"volume":54502800}],"post":[{"timestamp":1475674200,"date":"2016-10-05","index":8155,"close":17.7,"high":18.33,"low":17.28,"open":17.55,"volume":67739500},{"timestamp":1475760600,"date":"2016-10-06","index":8156,"close":17.73,"high":17.89,"low":17.54,"open":17.64,"volume":21606800},{"timestamp":1475847000,"date":"2016-10-07","index":8157,"close":17.61,"high":17.8,"low":17.3,"open":17.72,"volume":23849000},{"timestamp":1476106200,"date":"2016-10-10","index":8158,"close":17.5,"high":17.84,"low":17.49,"open":17.72,"volume":18857600},{"timestamp":1476192600,"date":"2016-10-11","index":8159,"close":16.86,"high":17.47,"low":16.53,"open":17.4,"volume":38070200},{"timestamp":1476279000,"date":"2016-10-12","index":8160,"close":16.78,"high":17.04,"low":16.67,"open":16.88,"volume":17901800},{"timestamp":1476365400,"date":"2016-10-13","index":8161,"close":16.85,"high":17,"low":16.17,"open":16.56,"volume":28593700},{"timestamp":1476451800,"date":"2016-10-14","index":8162,"close":17.13,"high":17.41,"low":16.99,"open":17.03,"volume":23539800},{"timestamp":1476711000,"date":"2016-10-17","index":8163,"close":16.99,"high":17.17,"low":16.93,"open":17.02,"volume":12657800},{"timestamp":1476797400,"date":"2016-10-18","index":8164,"close":17.41,"high":17.66,"low":17.2,"open":17.21,"volume":20185700},{"timestamp":1476883800,"date":"2016-10-19","index":8165,"close":17.22,"high":17.25,"low":16.85,"open":17,"volume":18629500}]},{"date":"2016-06-30","estimated":-0.09,"reported":-0.08,"pre":[{"timestamp":1466083800,"date":"2016-06-16","index":8078,"close":11.95,"high":11.99,"low":11.58,"open":11.87,"volume":22453100},{"timestamp":1466170200,"date":"2016-06-17","index":8079,"close":12.2,"high":12.35,"low":11.95,"open":11.97,"volume":20604200},{"timestamp":1466429400,"date":"2016-06-20","index":8080,"close":12.32,"high":12.66,"low":12.29,"open":12.51,"volume":21481700},{"timestamp":1466515800,"date":"2016-06-21","index":8081,"close":12.75,"high":12.83,"low":12.42,"open":12.54,"volume":25060500},{"timestamp":1466602200,"date":"2016-06-22","index":8082,"close":12.72,"high":13.04,"low":12.67,"open":12.78,"volume":26968200},{"timestamp":1466688600,"date":"2016-06-23","index":8083,"close":14.05,"high":14.16,"low":13.41,"open":13.41,"volume":71203000},{"timestamp":1466775000,"date":"2016-06-24","index":8084,"close":13.21,"high":13.85,"low":13.13,"open":13.5,"volume":77486100},{"timestamp":1467034200,"date":"2016-06-27","index":8085,"close":12.23,"high":13.24,"low":12.1,"open":13.13,"volume":45700500},{"timestamp":1467120600,"date":"2016-06-28","index":8086,"close":12.99,"high":13.05,"low":12.62,"open":12.64,"volume":34838100},{"timestamp":1467207000,"date":"2016-06-29","index":8087,"close":13.19,"high":13.42,"low":12.94,"open":13.3,"volume":36879800},{"timestamp":1467293400,"date":"2016-06-30","index":8088,"close":13.76,"high":13.78,"low":13.22,"open":13.34,"volume":48486100}],"post":[{"timestamp":1467379800,"date":"2016-07-01","index":8089,"close":12.5,"high":12.9,"low":12.31,"open":12.58,"volume":68847100},{"timestamp":1467725400,"date":"2016-07-05","index":8090,"close":11.91,"high":12.45,"low":11.8,"open":12.38,"volume":37298900},{"timestamp":1467811800,"date":"2016-07-06","index":8091,"close":11.73,"high":11.85,"low":11.5,"open":11.76,"volume":35747800},{"timestamp":1467898200,"date":"2016-07-07","index":8092,"close":12.2,"high":12.55,"low":11.89,"open":11.9,"volume":33457100},{"timestamp":1467984600,"date":"2016-07-08","index":8093,"close":12.62,"high":12.72,"low":12.38,"open":12.39,"volume":27955700},{"timestamp":1468243800,"date":"2016-07-11","index":8094,"close":12.64,"high":12.98,"low":12.61,"open":12.79,"volume":22797100},{"timestamp":1468330200,"date":"2016-07-12","index":8095,"close":13.23,"high":13.46,"low":12.98,"open":13,"volume":35226800},{"timestamp":1468416600,"date":"2016-07-13","index":8096,"close":13.29,"high":13.39,"low":13.07,"open":13.24,"volume":23067400},{"timestamp":1468503000,"date":"2016-07-14","index":8097,"close":13.29,"high":13.55,"low":13.27,"open":13.5,"volume":18698900},{"timestamp":1468589400,"date":"2016-07-15","index":8098,"close":13.13,"high":13.5,"low":13.04,"open":13.31,"volume":18046200},{"timestamp":1468848600,"date":"2016-07-18","index":8099,"close":13.34,"high":13.36,"low":13.09,"open":13.25,"volume":17180500}]},{"date":"2016-03-30","estimated":-0.08,"reported":-0.05,"pre":[{"timestamp":1458048600,"date":"2016-03-15","index":8013,"close":10.85,"high":11.15,"low":10.72,"open":11.15,"volume":15156500},{"timestamp":1458135000,"date":"2016-03-16","index":8014,"close":10.72,"high":10.89,"low":10.55,"open":10.71,"volume":20471800},{"timestamp":1458221400,"date":"2016-03-17","index":8015,"close":10.87,"high":11,"low":10.6,"open":10.72,"volume":19976800},{"timestamp":1458307800,"date":"2016-03-18","index":8016,"close":11.14,"high":11.17,"low":10.75,"open":10.84,"volume":44827100},{"timestamp":1458567000,"date":"2016-03-21","index":8017,"close":11.53,"high":11.6,"low":11.08,"open":11.14,"volume":18083000},{"timestamp":1458653400,"date":"2016-03-22","index":8018,"close":11.44,"high":11.6,"low":11.33,"open":11.45,"volume":13463400},{"timestamp":1458739800,"date":"2016-03-23","index":8019,"close":10.65,"high":11.46,"low":10.63,"open":11.43,"volume":29424300},{"timestamp":1458826200,"date":"2016-03-24","index":8020,"close":10.5,"high":10.6,"low":10.33,"open":10.5,"volume":22822800},{"timestamp":1459171800,"date":"2016-03-28","index":8021,"close":10.38,"high":10.59,"low":10.25,"open":10.5,"volume":22898800},{"timestamp":1459258200,"date":"2016-03-29","index":8022,"close":10.45,"high":10.53,"low":10.1,"open":10.18,"volume":30891600},{"timestamp":1459344600,"date":"2016-03-30","index":8023,"close":10.48,"high":10.95,"low":10.4,"open":10.51,"volume":35166700}],"post":[{"timestamp":1459431000,"date":"2016-03-31","index":8024,"close":10.47,"high":10.49,"low":10.01,"open":10.31,"volume":48134200},{"timestamp":1459517400,"date":"2016-04-01","index":8025,"close":11.03,"high":11.07,"low":10.24,"open":10.28,"volume":28458300},{"timestamp":1459776600,"date":"2016-04-04","index":8026,"close":10.8,"high":11.22,"low":10.78,"open":11.06,"volume":22475200},{"timestamp":1459863000,"date":"2016-04-05","index":8027,"close":10.4,"high":10.72,"low":10.38,"open":10.63,"volume":20760300},{"timestamp":1459949400,"date":"2016-04-06","index":8028,"close":10.47,"high":10.48,"low":10.25,"open":10.42,"volume":18413000},{"timestamp":1460035800,"date":"2016-04-07","index":8029,"close":10.51,"high":10.65,"low":10.39,"open":10.42,"volume":19470200},{"timestamp":1460122200,"date":"2016-04-08","index":8030,"close":10.72,"high":10.89,"low":10.57,"open":10.64,"volume":18950000},{"timestamp":1460381400,"date":"2016-04-11","index":8031,"close":10.45,"high":10.92,"low":10.44,"open":10.75,"volume":18258000},{"timestamp":1460467800,"date":"2016-04-12","index":8032,"close":10.17,"high":10.54,"low":10.05,"open":10.51,"volume":25679600},{"timestamp":1460554200,"date":"2016-04-13","index":8033,"close":10.88,"high":10.9,"low":10.2,"open":10.3,"volume":26108900},{"timestamp":1460640600,"date":"2016-04-14","index":8034,"close":10.4,"high":10.79,"low":10.39,"open":10.79,"volume":17778100}]},{"date":"2015-12-22","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1449585000,"date":"2015-12-08","index":7947,"close":14.6,"high":14.7,"low":14.42,"open":14.61,"volume":18188000},{"timestamp":1449671400,"date":"2015-12-09","index":7948,"close":14.32,"high":14.67,"low":14.24,"open":14.6,"volume":20917100},{"timestamp":1449757800,"date":"2015-12-10","index":7949,"close":14.66,"high":14.8,"low":14.26,"open":14.29,"volume":14817000},{"timestamp":1449844200,"date":"2015-12-11","index":7950,"close":14.04,"high":14.44,"low":13.99,"open":14.32,"volume":23718100},{"timestamp":1450103400,"date":"2015-12-14","index":7951,"close":13.66,"high":14.48,"low":13.51,"open":14.43,"volume":35155800},{"timestamp":1450189800,"date":"2015-12-15","index":7952,"close":14.18,"high":14.37,"low":13.74,"open":13.77,"volume":26455800},{"timestamp":1450276200,"date":"2015-12-16","index":7953,"close":14.07,"high":14.45,"low":13.78,"open":14.36,"volume":21968200},{"timestamp":1450362600,"date":"2015-12-17","index":7954,"close":14.32,"high":14.77,"low":14.25,"open":14.65,"volume":29024400},{"timestamp":1450449000,"date":"2015-12-18","index":7955,"close":14.36,"high":14.73,"low":14.26,"open":14.38,"volume":38534200},{"timestamp":1450708200,"date":"2015-12-21","index":7956,"close":14.77,"high":14.79,"low":14.33,"open":14.44,"volume":22217300},{"timestamp":1450794600,"date":"2015-12-22","index":7957,"close":14.61,"high":14.95,"low":14.52,"open":14.8,"volume":27101100}],"post":[{"timestamp":1450881000,"date":"2015-12-23","index":7958,"close":14.3,"high":14.3,"low":13.55,"open":13.72,"volume":59121400},{"timestamp":1450967400,"date":"2015-12-24","index":7959,"close":14.48,"high":14.59,"low":14.19,"open":14.2,"volume":14284200},{"timestamp":1451313000,"date":"2015-12-28","index":7960,"close":14.19,"high":14.51,"low":14.05,"open":14.45,"volume":17658500},{"timestamp":1451399400,"date":"2015-12-29","index":7961,"close":14.34,"high":14.51,"low":14.23,"open":14.35,"volume":16104200},{"timestamp":1451485800,"date":"2015-12-30","index":7962,"close":14.16,"high":14.44,"low":14.1,"open":14.27,"volume":10943700},{"timestamp":1451572200,"date":"2015-12-31","index":7963,"close":14.16,"high":14.29,"low":14.03,"open":14.1,"volume":13249400},{"timestamp":1451917800,"date":"2016-01-04","index":7964,"close":14.33,"high":14.36,"low":13.81,"open":13.83,"volume":22622300},{"timestamp":1452004200,"date":"2016-01-05","index":7965,"close":14.82,"high":15.08,"low":14.36,"open":14.42,"volume":29806700},{"timestamp":1452090600,"date":"2016-01-06","index":7966,"close":14.22,"high":14.69,"low":14.11,"open":14.5,"volume":26835100},{"timestamp":1452177000,"date":"2016-01-07","index":7967,"close":13.66,"high":14.27,"low":13.63,"open":13.86,"volume":26029200},{"timestamp":1452263400,"date":"2016-01-08","index":7968,"close":13.33,"high":13.95,"low":13.29,"open":13.78,"volume":29064200}]},{"date":"2015-10-01","estimated":0.32,"reported":0.37,"pre":[{"timestamp":1442496600,"date":"2015-09-17","index":7890,"close":16.41,"high":16.81,"low":16.31,"open":16.68,"volume":22827600},{"timestamp":1442583000,"date":"2015-09-18","index":7891,"close":15.5,"high":16.19,"low":15.36,"open":16.08,"volume":36698200},{"timestamp":1442842200,"date":"2015-09-21","index":7892,"close":15.75,"high":15.98,"low":15.46,"open":15.62,"volume":19024500},{"timestamp":1442928600,"date":"2015-09-22","index":7893,"close":15.41,"high":15.82,"low":15.17,"open":15.35,"volume":22763900},{"timestamp":1443015000,"date":"2015-09-23","index":7894,"close":14.81,"high":15.43,"low":14.8,"open":15.43,"volume":22567900},{"timestamp":1443101400,"date":"2015-09-24","index":7895,"close":15.34,"high":15.52,"low":14.6,"open":14.8,"volume":32800800},{"timestamp":1443187800,"date":"2015-09-25","index":7896,"close":14.91,"high":15.59,"low":14.65,"open":15.34,"volume":28917300},{"timestamp":1443447000,"date":"2015-09-28","index":7897,"close":14.06,"high":14.73,"low":13.92,"open":14.67,"volume":30448600},{"timestamp":1443533400,"date":"2015-09-29","index":7898,"close":14.38,"high":14.69,"low":14.15,"open":14.26,"volume":25529200},{"timestamp":1443619800,"date":"2015-09-30","index":7899,"close":14.98,"high":15.33,"low":14.7,"open":14.73,"volume":28066300},{"timestamp":1443706200,"date":"2015-10-01","index":7900,"close":14.77,"high":15.04,"low":14.5,"open":14.99,"volume":37460500}],"post":[{"timestamp":1443792600,"date":"2015-10-02","index":7901,"close":15.91,"high":15.95,"low":15.15,"open":15.22,"volume":49688200},{"timestamp":1444051800,"date":"2015-10-05","index":7902,"close":17.57,"high":17.84,"low":16.2,"open":16.32,"volume":63718700},{"timestamp":1444138200,"date":"2015-10-06","index":7903,"close":18.22,"high":18.3,"low":17.34,"open":17.63,"volume":51249900},{"timestamp":1444224600,"date":"2015-10-07","index":7904,"close":18.62,"high":18.92,"low":18.22,"open":18.39,"volume":41913500},{"timestamp":1444311000,"date":"2015-10-08","index":7905,"close":18.72,"high":19.1,"low":18.45,"open":18.59,"volume":33619600},{"timestamp":1444397400,"date":"2015-10-09","index":7906,"close":18.16,"high":18.85,"low":17.9,"open":18.63,"volume":23392500},{"timestamp":1444656600,"date":"2015-10-12","index":7907,"close":18.03,"high":18.63,"low":17.72,"open":18.54,"volume":22494700},{"timestamp":1444743000,"date":"2015-10-13","index":7908,"close":18.18,"high":18.56,"low":17.74,"open":17.81,"volume":21778500},{"timestamp":1444829400,"date":"2015-10-14","index":7909,"close":18.82,"high":19.3,"low":18.52,"open":18.77,"volume":34627900},{"timestamp":1444915800,"date":"2015-10-15","index":7910,"close":18.66,"high":19.15,"low":18.5,"open":18.87,"volume":20397700},{"timestamp":1445002200,"date":"2015-10-16","index":7911,"close":18.5,"high":18.83,"low":18.23,"open":18.74,"volume":15587100}]},{"date":"2015-06-25","estimated":0.56,"reported":0.54,"pre":[{"timestamp":1434029400,"date":"2015-06-11","index":7822,"close":25.02,"high":25.39,"low":24.97,"open":25.2,"volume":25793500},{"timestamp":1434115800,"date":"2015-06-12","index":7823,"close":25.13,"high":25.38,"low":24.71,"open":24.89,"volume":21123900},{"timestamp":1434375000,"date":"2015-06-15","index":7824,"close":24.24,"high":24.25,"low":23.7,"open":24.22,"volume":44190200},{"timestamp":1434461400,"date":"2015-06-16","index":7825,"close":24.24,"high":24.32,"low":23.88,"open":24.05,"volume":19173100},{"timestamp":1434547800,"date":"2015-06-17","index":7826,"close":24.48,"high":24.68,"low":24.23,"open":24.3,"volume":17951700},{"timestamp":1434634200,"date":"2015-06-18","index":7827,"close":24.47,"high":24.82,"low":24.43,"open":24.64,"volume":21570800},{"timestamp":1434720600,"date":"2015-06-19","index":7828,"close":24.47,"high":24.97,"low":24.46,"open":24.8,"volume":25589300},{"timestamp":1434979800,"date":"2015-06-22","index":7829,"close":24.63,"high":24.71,"low":24,"open":24.14,"volume":26231200},{"timestamp":1435066200,"date":"2015-06-23","index":7830,"close":24.49,"high":24.86,"low":24.38,"open":24.63,"volume":16168900},{"timestamp":1435152600,"date":"2015-06-24","index":7831,"close":24.06,"high":24.49,"low":24,"open":24.44,"volume":21243700},{"timestamp":1435239000,"date":"2015-06-25","index":7832,"close":24.02,"high":24.24,"low":23.66,"open":24.13,"volume":38347800}],"post":[{"timestamp":1435325400,"date":"2015-06-26","index":7833,"close":19.66,"high":20.6,"low":19.43,"open":20.27,"volume":149010300},{"timestamp":1435584600,"date":"2015-06-29","index":7834,"close":18.73,"high":19.6,"low":18.6,"open":19.34,"volume":49126100},{"timestamp":1435671000,"date":"2015-06-30","index":7835,"close":18.84,"high":19.1,"low":18.55,"open":18.89,"volume":34683900},{"timestamp":1435757400,"date":"2015-07-01","index":7836,"close":18.78,"high":19.1,"low":18.63,"open":19.05,"volume":25027100},{"timestamp":1435843800,"date":"2015-07-02","index":7837,"close":19.07,"high":19.38,"low":18.81,"open":18.83,"volume":26178100},{"timestamp":1436189400,"date":"2015-07-06","index":7838,"close":18.32,"high":18.98,"low":18.23,"open":18.84,"volume":37875800},{"timestamp":1436275800,"date":"2015-07-07","index":7839,"close":18.2,"high":18.36,"low":17.37,"open":18.13,"volume":46293200},{"timestamp":1436362200,"date":"2015-07-08","index":7840,"close":17.63,"high":17.98,"low":17.49,"open":17.96,"volume":30898900},{"timestamp":1436448600,"date":"2015-07-09","index":7841,"close":17.15,"high":18.01,"low":17.14,"open":17.87,"volume":47087100},{"timestamp":1436535000,"date":"2015-07-10","index":7842,"close":17.57,"high":17.65,"low":17.3,"open":17.33,"volume":24282900},{"timestamp":1436794200,"date":"2015-07-13","index":7843,"close":17.61,"high":17.85,"low":17.39,"open":17.83,"volume":35788100}]},{"date":"2015-04-01","estimated":0.73,"reported":0.81,"pre":[{"timestamp":1426685400,"date":"2015-03-18","index":7763,"close":28.16,"high":28.35,"low":27.6,"open":28.01,"volume":24544800},{"timestamp":1426771800,"date":"2015-03-19","index":7764,"close":28.05,"high":28.23,"low":27.92,"open":28.1,"volume":21656600},{"timestamp":1426858200,"date":"2015-03-20","index":7765,"close":28.68,"high":28.76,"low":28.11,"open":28.32,"volume":23608200},{"timestamp":1427117400,"date":"2015-03-23","index":7766,"close":28.02,"high":28.51,"low":27.82,"open":28.47,"volume":18699400},{"timestamp":1427203800,"date":"2015-03-24","index":7767,"close":27.96,"high":28.35,"low":27.88,"open":28.11,"volume":15670800},{"timestamp":1427290200,"date":"2015-03-25","index":7768,"close":26.57,"high":27.87,"low":26.4,"open":27.86,"volume":35874000},{"timestamp":1427376600,"date":"2015-03-26","index":7769,"close":26.66,"high":27.17,"low":25.61,"open":25.76,"volume":44702400},{"timestamp":1427463000,"date":"2015-03-27","index":7770,"close":26.68,"high":27.14,"low":26.05,"open":26.93,"volume":30909000},{"timestamp":1427722200,"date":"2015-03-30","index":7771,"close":26.68,"high":26.96,"low":26.46,"open":26.73,"volume":26142900},{"timestamp":1427808600,"date":"2015-03-31","index":7772,"close":27.13,"high":27.31,"low":26.61,"open":26.71,"volume":25292100},{"timestamp":1427895000,"date":"2015-04-01","index":7773,"close":27.13,"high":27.35,"low":26.77,"open":27.13,"volume":39424700}],"post":[{"timestamp":1427981400,"date":"2015-04-02","index":7774,"close":26.73,"high":27.76,"low":26.71,"open":27.75,"volume":41390500},{"timestamp":1428327000,"date":"2015-04-06","index":7775,"close":27.43,"high":27.45,"low":26.4,"open":26.5,"volume":22460900},{"timestamp":1428413400,"date":"2015-04-07","index":7776,"close":26.87,"high":27.45,"low":26.86,"open":27.35,"volume":17820600},{"timestamp":1428499800,"date":"2015-04-08","index":7777,"close":27.13,"high":27.35,"low":26.49,"open":26.58,"volume":22105800},{"timestamp":1428586200,"date":"2015-04-09","index":7778,"close":27.82,"high":27.86,"low":27.01,"open":27.07,"volume":18660000},{"timestamp":1428672600,"date":"2015-04-10","index":7779,"close":28.02,"high":28.17,"low":27.8,"open":27.8,"volume":19698700},{"timestamp":1428931800,"date":"2015-04-13","index":7780,"close":27.88,"high":28.15,"low":27.78,"open":28.02,"volume":13636800},{"timestamp":1429018200,"date":"2015-04-14","index":7781,"close":27.72,"high":27.9,"low":27.41,"open":27.73,"volume":16671900},{"timestamp":1429104600,"date":"2015-04-15","index":7782,"close":28.17,"high":28.45,"low":27.88,"open":28,"volume":20138900},{"timestamp":1429191000,"date":"2015-04-16","index":7783,"close":28.01,"high":28.18,"low":27.77,"open":27.9,"volume":16393500},{"timestamp":1429277400,"date":"2015-04-17","index":7784,"close":28.02,"high":28.08,"low":27.6,"open":27.75,"volume":18157100}]},{"date":"2015-01-06","estimated":0.92,"reported":0.97,"pre":[{"timestamp":1418999400,"date":"2014-12-19","index":7704,"close":34.49,"high":34.8,"low":34.13,"open":34.59,"volume":18469600},{"timestamp":1419258600,"date":"2014-12-22","index":7705,"close":34.64,"high":35,"low":34.5,"open":34.75,"volume":12687900},{"timestamp":1419345000,"date":"2014-12-23","index":7706,"close":34.97,"high":35.19,"low":34.76,"open":34.92,"volume":10949000},{"timestamp":1419431400,"date":"2014-12-24","index":7707,"close":34.91,"high":35.1,"low":34.62,"open":35.03,"volume":4672900},{"timestamp":1419604200,"date":"2014-12-26","index":7708,"close":35,"high":35.23,"low":34.98,"open":35.03,"volume":6883700},{"timestamp":1419863400,"date":"2014-12-29","index":7709,"close":35.53,"high":35.69,"low":35.08,"open":35.27,"volume":12365800},{"timestamp":1419949800,"date":"2014-12-30","index":7710,"close":35.4,"high":35.74,"low":35.3,"open":35.43,"volume":11480500},{"timestamp":1420036200,"date":"2014-12-31","index":7711,"close":35.01,"high":35.53,"low":35,"open":35.45,"volume":10714300},{"timestamp":1420209000,"date":"2015-01-02","index":7712,"close":34.75,"high":35.52,"low":34.34,"open":35.24,"volume":15138200},{"timestamp":1420468200,"date":"2015-01-05","index":7713,"close":33.78,"high":34.74,"low":33.75,"open":34.71,"volume":23706600},{"timestamp":1420554600,"date":"2015-01-06","index":7714,"close":32.87,"high":34.23,"low":32.63,"open":34.1,"volume":40092000}],"post":[{"timestamp":1420641000,"date":"2015-01-07","index":7715,"close":32.1,"high":32.98,"low":31.45,"open":31.53,"volume":52552300},{"timestamp":1420727400,"date":"2015-01-08","index":7716,"close":33.67,"high":33.87,"low":32.55,"open":32.56,"volume":31947100},{"timestamp":1420813800,"date":"2015-01-09","index":7717,"close":33.53,"high":33.87,"low":32.96,"open":33.76,"volume":19328500},{"timestamp":1421073000,"date":"2015-01-12","index":7718,"close":31.66,"high":32.99,"low":31.4,"open":32.39,"volume":41982700},{"timestamp":1421159400,"date":"2015-01-13","index":7719,"close":30.84,"high":32.2,"low":30.65,"open":31.92,"volume":40260500},{"timestamp":1421245800,"date":"2015-01-14","index":7720,"close":30.05,"high":31.2,"low":29.8,"open":30.27,"volume":35766100},{"timestamp":1421332200,"date":"2015-01-15","index":7721,"close":29.3,"high":30.42,"low":29.27,"open":30.25,"volume":28512400},{"timestamp":1421418600,"date":"2015-01-16","index":7722,"close":28.99,"high":29.26,"low":28.51,"open":29.15,"volume":58433300},{"timestamp":1421764200,"date":"2015-01-20","index":7723,"close":29.67,"high":30.02,"low":29.35,"open":29.51,"volume":29884200},{"timestamp":1421850600,"date":"2015-01-21","index":7724,"close":30.49,"high":30.74,"low":29.5,"open":29.5,"volume":27258700},{"timestamp":1421937000,"date":"2015-01-22","index":7725,"close":30.89,"high":30.95,"low":30.23,"open":30.45,"volume":22299200}]},{"date":"2014-09-25","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1410442200,"date":"2014-09-11","index":7634,"close":32.04,"high":32.19,"low":31.71,"open":31.85,"volume":11371100},{"timestamp":1410528600,"date":"2014-09-12","index":7635,"close":31.53,"high":32.15,"low":31.5,"open":32.01,"volume":12561500},{"timestamp":1410787800,"date":"2014-09-15","index":7636,"close":30.02,"high":31.52,"low":29.87,"open":31.4,"volume":37018500},{"timestamp":1410874200,"date":"2014-09-16","index":7637,"close":31.45,"high":31.58,"low":29.73,"open":30.09,"volume":28739800},{"timestamp":1410960600,"date":"2014-09-17","index":7638,"close":31.98,"high":32.27,"low":31.28,"open":31.47,"volume":19493200},{"timestamp":1411047000,"date":"2014-09-18","index":7639,"close":32.48,"high":32.48,"low":31.98,"open":32.24,"volume":12485100},{"timestamp":1411133400,"date":"2014-09-19","index":7640,"close":31.63,"high":32.55,"low":31.45,"open":32.48,"volume":25223300},{"timestamp":1411392600,"date":"2014-09-22","index":7641,"close":30.6,"high":31.44,"low":30.41,"open":31.43,"volume":21713800},{"timestamp":1411479000,"date":"2014-09-23","index":7642,"close":31.2,"high":31.49,"low":30.11,"open":30.51,"volume":22704300},{"timestamp":1411565400,"date":"2014-09-24","index":7643,"close":32.22,"high":32.35,"low":31.34,"open":31.8,"volume":25781300},{"timestamp":1411651800,"date":"2014-09-25","index":7644,"close":31.7,"high":32.56,"low":31.35,"open":32.41,"volume":36427700}],"post":[{"timestamp":1411738200,"date":"2014-09-26","index":7645,"close":33.83,"high":34.1,"low":33.41,"open":33.97,"volume":53975000},{"timestamp":1411997400,"date":"2014-09-29","index":7646,"close":34.5,"high":34.85,"low":33.2,"open":33.42,"volume":33981900},{"timestamp":1412083800,"date":"2014-09-30","index":7647,"close":34.26,"high":34.73,"low":33.89,"open":34.63,"volume":25768900},{"timestamp":1412170200,"date":"2014-10-01","index":7648,"close":33.5,"high":34.25,"low":33.22,"open":34.25,"volume":36237600},{"timestamp":1412256600,"date":"2014-10-02","index":7649,"close":33.81,"high":34.08,"low":32.95,"open":33.65,"volume":27337000},{"timestamp":1412343000,"date":"2014-10-03","index":7650,"close":33.94,"high":34.4,"low":33.87,"open":34.08,"volume":22565400},{"timestamp":1412602200,"date":"2014-10-06","index":7651,"close":32.57,"high":33.29,"low":31.84,"open":33.19,"volume":43417100},{"timestamp":1412688600,"date":"2014-10-07","index":7652,"close":31.87,"high":32.87,"low":31.85,"open":32.41,"volume":28827000},{"timestamp":1412775000,"date":"2014-10-08","index":7653,"close":32.32,"high":32.4,"low":30.86,"open":31.9,"volume":28069300},{"timestamp":1412861400,"date":"2014-10-09","index":7654,"close":30.64,"high":32.18,"low":30.41,"open":32.12,"volume":35910800},{"timestamp":1412947800,"date":"2014-10-10","index":7655,"close":27.79,"high":29.87,"low":27.59,"open":29.75,"volume":85752700}]},{"date":"2014-06-23","estimated":0.7,"reported":0.79,"pre":[{"timestamp":1402320600,"date":"2014-06-09","index":7568,"close":29,"high":29.72,"low":28.89,"open":29.49,"volume":20635300},{"timestamp":1402407000,"date":"2014-06-10","index":7569,"close":29.51,"high":29.54,"low":28.59,"open":29,"volume":24108900},{"timestamp":1402493400,"date":"2014-06-11","index":7570,"close":30.99,"high":31.6,"low":30.12,"open":30.65,"volume":55472400},{"timestamp":1402579800,"date":"2014-06-12","index":7571,"close":30.86,"high":31.22,"low":30.56,"open":31.07,"volume":28152900},{"timestamp":1402666200,"date":"2014-06-13","index":7572,"close":31.17,"high":31.47,"low":31.06,"open":31.14,"volume":23275600},{"timestamp":1402925400,"date":"2014-06-16","index":7573,"close":31.91,"high":32.19,"low":31.28,"open":31.43,"volume":35496500},{"timestamp":1403011800,"date":"2014-06-17","index":7574,"close":32.25,"high":32.4,"low":31.95,"open":32,"volume":25195500},{"timestamp":1403098200,"date":"2014-06-18","index":7575,"close":32.06,"high":32.43,"low":31.7,"open":32.38,"volume":30089900},{"timestamp":1403184600,"date":"2014-06-19","index":7576,"close":31.81,"high":32.17,"low":31.55,"open":32.09,"volume":22402300},{"timestamp":1403271000,"date":"2014-06-20","index":7577,"close":31.85,"high":31.93,"low":31.4,"open":31.88,"volume":28266500},{"timestamp":1403530200,"date":"2014-06-23","index":7578,"close":31.26,"high":32.3,"low":31.25,"open":32.29,"volume":48594600}],"post":[{"timestamp":1403616600,"date":"2014-06-24","index":7579,"close":32.5,"high":32.97,"low":31.16,"open":31.51,"volume":59689500},{"timestamp":1403703000,"date":"2014-06-25","index":7580,"close":32.34,"high":32.74,"low":31.89,"open":32.35,"volume":29796700},{"timestamp":1403789400,"date":"2014-06-26","index":7581,"close":32,"high":32.4,"low":31.8,"open":32.31,"volume":20353300},{"timestamp":1403875800,"date":"2014-06-27","index":7582,"close":31.51,"high":31.93,"low":31.45,"open":31.88,"volume":46770900},{"timestamp":1404135000,"date":"2014-06-30","index":7583,"close":32.95,"high":33.05,"low":31.9,"open":32.06,"volume":31032300},{"timestamp":1404221400,"date":"2014-07-01","index":7584,"close":33.98,"high":34.5,"low":33.07,"open":33.24,"volume":36348500},{"timestamp":1404307800,"date":"2014-07-02","index":7585,"close":33.76,"high":34.27,"low":33.54,"open":34,"volume":26620500},{"timestamp":1404394200,"date":"2014-07-03","index":7586,"close":33.73,"high":34.28,"low":33.65,"open":34.09,"volume":13883900},{"timestamp":1404739800,"date":"2014-07-07","index":7587,"close":32.86,"high":33.65,"low":32.77,"open":33.61,"volume":21383200},{"timestamp":1404826200,"date":"2014-07-08","index":7588,"close":33.13,"high":33.27,"low":32.12,"open":32.8,"volume":34637500},{"timestamp":1404912600,"date":"2014-07-09","index":7589,"close":32.89,"high":32.94,"low":31.86,"open":32.59,"volume":39287700}]},{"date":"2014-04-03","estimated":0.76,"reported":0.85,"pre":[{"timestamp":1395322200,"date":"2014-03-20","index":7513,"close":24.01,"high":24.36,"low":23.89,"open":23.93,"volume":19735500},{"timestamp":1395408600,"date":"2014-03-21","index":7514,"close":23.66,"high":24.26,"low":23.66,"open":24.11,"volume":32238500},{"timestamp":1395667800,"date":"2014-03-24","index":7515,"close":23.48,"high":24.1,"low":23.39,"open":23.81,"volume":23740900},{"timestamp":1395754200,"date":"2014-03-25","index":7516,"close":23.53,"high":23.92,"low":23.42,"open":23.64,"volume":17054900},{"timestamp":1395840600,"date":"2014-03-26","index":7517,"close":22.83,"high":23.89,"low":22.82,"open":23.63,"volume":24590700},{"timestamp":1395927000,"date":"2014-03-27","index":7518,"close":22.24,"high":22.83,"low":21.92,"open":22.81,"volume":35985000},{"timestamp":1396013400,"date":"2014-03-28","index":7519,"close":21.91,"high":22.54,"low":21.7,"open":21.99,"volume":37763700},{"timestamp":1396272600,"date":"2014-03-31","index":7520,"close":23.66,"high":23.68,"low":22.21,"open":22.3,"volume":39630300},{"timestamp":1396359000,"date":"2014-04-01","index":7521,"close":24.44,"high":24.46,"low":23.7,"open":23.84,"volume":36880800},{"timestamp":1396445400,"date":"2014-04-02","index":7522,"close":24.35,"high":24.6,"low":24,"open":24.57,"volume":24486300},{"timestamp":1396531800,"date":"2014-04-03","index":7523,"close":24,"high":24.73,"low":23.78,"open":24.56,"volume":40670000}],"post":[{"timestamp":1396618200,"date":"2014-04-04","index":7524,"close":22.58,"high":24.85,"low":22.44,"open":24.79,"volume":77296000},{"timestamp":1396877400,"date":"2014-04-07","index":7525,"close":21.71,"high":22.98,"low":21.21,"open":22.52,"volume":63603900},{"timestamp":1396963800,"date":"2014-04-08","index":7526,"close":22.21,"high":22.43,"low":21.4,"open":22.06,"volume":44299000},{"timestamp":1397050200,"date":"2014-04-09","index":7527,"close":22.6,"high":22.84,"low":22.24,"open":22.58,"volume":31636000},{"timestamp":1397136600,"date":"2014-04-10","index":7528,"close":21.68,"high":22.95,"low":21.62,"open":22.7,"volume":37066500},{"timestamp":1397223000,"date":"2014-04-11","index":7529,"close":21.13,"high":21.93,"low":21.02,"open":21.49,"volume":35232600},{"timestamp":1397482200,"date":"2014-04-14","index":7530,"close":21.9,"high":22.14,"low":21.25,"open":21.36,"volume":31740100},{"timestamp":1397568600,"date":"2014-04-15","index":7531,"close":22.17,"high":22.24,"low":21.52,"open":21.92,"volume":25067600},{"timestamp":1397655000,"date":"2014-04-16","index":7532,"close":22.48,"high":22.57,"low":22,"open":22.36,"volume":21619500},{"timestamp":1397741400,"date":"2014-04-17","index":7533,"close":23.91,"high":24.14,"low":23.03,"open":23.11,"volume":46206900},{"timestamp":1398087000,"date":"2014-04-21","index":7534,"close":25.32,"high":25.39,"low":24.56,"open":25.04,"volume":45434800}]},{"date":"2014-01-07","estimated":0.43,"reported":0.72,"pre":[{"timestamp":1387549800,"date":"2013-12-20","index":7453,"close":22.17,"high":22.58,"low":21.76,"open":21.8,"volume":49176400},{"timestamp":1387809000,"date":"2013-12-23","index":7454,"close":21.49,"high":21.67,"low":21.22,"open":21.44,"volume":40831000},{"timestamp":1387895400,"date":"2013-12-24","index":7455,"close":21.82,"high":21.9,"low":21.6,"open":21.63,"volume":12857500},{"timestamp":1388068200,"date":"2013-12-26","index":7456,"close":21.74,"high":22.25,"low":21.74,"open":21.83,"volume":17095500},{"timestamp":1388154600,"date":"2013-12-27","index":7457,"close":21.52,"high":21.99,"low":21.46,"open":21.93,"volume":19386300},{"timestamp":1388413800,"date":"2013-12-30","index":7458,"close":21.3,"high":21.68,"low":21.23,"open":21.45,"volume":19267100},{"timestamp":1388500200,"date":"2013-12-31","index":7459,"close":21.75,"high":21.93,"low":21.38,"open":21.41,"volume":25122400},{"timestamp":1388673000,"date":"2014-01-02","index":7460,"close":21.66,"high":21.79,"low":21.27,"open":21.68,"volume":26413500},{"timestamp":1388759400,"date":"2014-01-03","index":7461,"close":20.97,"high":21.43,"low":20.9,"open":21.2,"volume":34590200},{"timestamp":1389018600,"date":"2014-01-06","index":7462,"close":20.67,"high":20.97,"low":20.64,"open":20.97,"volume":38180500},{"timestamp":1389105000,"date":"2014-01-07","index":7463,"close":21.73,"high":21.94,"low":20.89,"open":20.89,"volume":67904500}],"post":[{"timestamp":1389191400,"date":"2014-01-08","index":7464,"close":23.87,"high":24.5,"low":23.56,"open":24.2,"volume":93499500},{"timestamp":1389277800,"date":"2014-01-09","index":7465,"close":23.24,"high":23.71,"low":22.91,"open":23.6,"volume":42782900},{"timestamp":1389364200,"date":"2014-01-10","index":7466,"close":23.71,"high":23.72,"low":23.18,"open":23.39,"volume":33930200},{"timestamp":1389623400,"date":"2014-01-13","index":7467,"close":23.33,"high":23.8,"low":23.25,"open":23.7,"volume":27619700},{"timestamp":1389709800,"date":"2014-01-14","index":7468,"close":23.67,"high":23.79,"low":22.87,"open":22.87,"volume":33092200},{"timestamp":1389796200,"date":"2014-01-15","index":7469,"close":23.33,"high":23.76,"low":23.3,"open":23.72,"volume":26949000},{"timestamp":1389882600,"date":"2014-01-16","index":7470,"close":23.13,"high":23.59,"low":22.9,"open":23.48,"volume":28888700},{"timestamp":1389969000,"date":"2014-01-17","index":7471,"close":22.38,"high":23.28,"low":22.33,"open":22.9,"volume":46943200},{"timestamp":1390314600,"date":"2014-01-21","index":7472,"close":23.12,"high":23.18,"low":22.32,"open":22.4,"volume":29508700},{"timestamp":1390401000,"date":"2014-01-22","index":7473,"close":23.65,"high":23.79,"low":22.75,"open":22.8,"volume":31254300},{"timestamp":1390487400,"date":"2014-01-23","index":7474,"close":23.64,"high":23.65,"low":23.24,"open":23.31,"volume":29418600}]},{"date":"2013-10-10","estimated":0.25,"reported":0.2,"pre":[{"timestamp":1380202200,"date":"2013-09-26","index":7393,"close":17.47,"high":17.53,"low":17.18,"open":17.32,"volume":49153400},{"timestamp":1380288600,"date":"2013-09-27","index":7394,"close":17.62,"high":17.95,"low":17.41,"open":17.47,"volume":45015600},{"timestamp":1380547800,"date":"2013-09-30","index":7395,"close":17.47,"high":17.64,"low":17.14,"open":17.32,"volume":30082400},{"timestamp":1380634200,"date":"2013-10-01","index":7396,"close":17.61,"high":17.75,"low":17.34,"open":17.54,"volume":32979500},{"timestamp":1380720600,"date":"2013-10-02","index":7397,"close":17.66,"high":18.13,"low":17.55,"open":17.65,"volume":49128100},{"timestamp":1380807000,"date":"2013-10-03","index":7398,"close":18.02,"high":18.1,"low":17.37,"open":17.94,"volume":59041700},{"timestamp":1380893400,"date":"2013-10-04","index":7399,"close":18.47,"high":18.55,"low":18.01,"open":18.08,"volume":48080600},{"timestamp":1381152600,"date":"2013-10-07","index":7400,"close":18.49,"high":18.85,"low":18.48,"open":18.77,"volume":61970900},{"timestamp":1381239000,"date":"2013-10-08","index":7401,"close":17.93,"high":18.65,"low":17.73,"open":18.6,"volume":57008600},{"timestamp":1381325400,"date":"2013-10-09","index":7402,"close":18.15,"high":18.45,"low":17.15,"open":18.03,"volume":67714300},{"timestamp":1381411800,"date":"2013-10-10","index":7403,"close":18.43,"high":18.59,"low":18.06,"open":18.36,"volume":78690500}],"post":[{"timestamp":1381498200,"date":"2013-10-11","index":7404,"close":16.84,"high":18.01,"low":16.56,"open":17.89,"volume":153906100},{"timestamp":1381757400,"date":"2013-10-14","index":7405,"close":17.07,"high":17.15,"low":16.17,"open":16.57,"volume":62909500},{"timestamp":1381843800,"date":"2013-10-15","index":7406,"close":16.92,"high":17.43,"low":16.84,"open":17.08,"volume":63043900},{"timestamp":1381930200,"date":"2013-10-16","index":7407,"close":16.96,"high":17.3,"low":16.91,"open":17.08,"volume":49096400},{"timestamp":1382016600,"date":"2013-10-17","index":7408,"close":17.15,"high":17.16,"low":16.74,"open":17,"volume":40714800},{"timestamp":1382103000,"date":"2013-10-18","index":7409,"close":17.03,"high":17.25,"low":16.96,"open":17.17,"volume":34970600},{"timestamp":1382362200,"date":"2013-10-21","index":7410,"close":16.57,"high":17.14,"low":16.51,"open":17.03,"volume":44886200},{"timestamp":1382448600,"date":"2013-10-22","index":7411,"close":16.76,"high":16.94,"low":16.4,"open":16.7,"volume":48362800},{"timestamp":1382535000,"date":"2013-10-23","index":7412,"close":16.55,"high":16.59,"low":16.35,"open":16.49,"volume":39244600},{"timestamp":1382621400,"date":"2013-10-24","index":7413,"close":16.83,"high":16.92,"low":16.4,"open":16.43,"volume":30291300},{"timestamp":1382707800,"date":"2013-10-25","index":7414,"close":16.58,"high":16.99,"low":16.52,"open":16.92,"volume":28678300}]},{"date":"2013-06-19","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1370439000,"date":"2013-06-05","index":7314,"close":12.02,"high":12.14,"low":11.67,"open":11.69,"volume":40890700},{"timestamp":1370525400,"date":"2013-06-06","index":7315,"close":12.35,"high":12.54,"low":12.14,"open":12.18,"volume":47860200},{"timestamp":1370611800,"date":"2013-06-07","index":7316,"close":12.65,"high":12.72,"low":12.37,"open":12.56,"volume":32419000},{"timestamp":1370871000,"date":"2013-06-10","index":7317,"close":12.95,"high":13.08,"low":12.64,"open":12.64,"volume":40488200},{"timestamp":1370957400,"date":"2013-06-11","index":7318,"close":12.81,"high":13.2,"low":12.63,"open":12.87,"volume":49707600},{"timestamp":1371043800,"date":"2013-06-12","index":7319,"close":12.49,"high":13.12,"low":12.46,"open":12.98,"volume":34199300},{"timestamp":1371130200,"date":"2013-06-13","index":7320,"close":12.91,"high":12.92,"low":12.47,"open":12.53,"volume":30212000},{"timestamp":1371216600,"date":"2013-06-14","index":7321,"close":12.76,"high":13.16,"low":12.64,"open":13.08,"volume":29740300},{"timestamp":1371475800,"date":"2013-06-17","index":7322,"close":13.24,"high":13.5,"low":13.08,"open":13.16,"volume":50588300},{"timestamp":1371562200,"date":"2013-06-18","index":7323,"close":13.75,"high":13.76,"low":13.31,"open":13.34,"volume":57594500},{"timestamp":1371648600,"date":"2013-06-19","index":7324,"close":13.97,"high":14.11,"low":13.64,"open":13.82,"volume":83958500}],"post":[{"timestamp":1371735000,"date":"2013-06-20","index":7325,"close":13.54,"high":13.81,"low":13.19,"open":13.48,"volume":75247900},{"timestamp":1371821400,"date":"2013-06-21","index":7326,"close":13.9,"high":14.05,"low":13.7,"open":13.85,"volume":73389200},{"timestamp":1372080600,"date":"2013-06-24","index":7327,"close":13.46,"high":13.87,"low":13.16,"open":13.81,"volume":68189200},{"timestamp":1372167000,"date":"2013-06-25","index":7328,"close":13.75,"high":13.82,"low":13.42,"open":13.74,"volume":32876400},{"timestamp":1372253400,"date":"2013-06-26","index":7329,"close":14.18,"high":14.31,"low":13.87,"open":13.89,"volume":44886100},{"timestamp":1372339800,"date":"2013-06-27","index":7330,"close":14.34,"high":14.53,"low":14.27,"open":14.3,"volume":38747100},{"timestamp":1372426200,"date":"2013-06-28","index":7331,"close":14.33,"high":14.47,"low":14.02,"open":14.3,"volume":36612300},{"timestamp":1372685400,"date":"2013-07-01","index":7332,"close":14.27,"high":14.6,"low":14.18,"open":14.47,"volume":33909600},{"timestamp":1372771800,"date":"2013-07-02","index":7333,"close":14.31,"high":14.33,"low":13.85,"open":14.03,"volume":61198800},{"timestamp":1372858200,"date":"2013-07-03","index":7334,"close":14.14,"high":14.29,"low":14.11,"open":14.29,"volume":24489300},{"timestamp":1373031000,"date":"2013-07-05","index":7335,"close":14.31,"high":14.37,"low":14.12,"open":14.27,"volume":29746900}]},{"date":"2013-03-21","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1362666600,"date":"2013-03-07","index":7252,"close":8.94,"high":8.95,"low":8.71,"open":8.77,"volume":26147300},{"timestamp":1362753000,"date":"2013-03-08","index":7253,"close":9.2,"high":9.24,"low":8.92,"open":9.03,"volume":34822800},{"timestamp":1363008600,"date":"2013-03-11","index":7254,"close":9.35,"high":9.4,"low":9,"open":9.15,"volume":43535800},{"timestamp":1363095000,"date":"2013-03-12","index":7255,"close":9.32,"high":9.45,"low":9.2,"open":9.36,"volume":35260600},{"timestamp":1363181400,"date":"2013-03-13","index":7256,"close":9.51,"high":9.66,"low":9.35,"open":9.35,"volume":41491000},{"timestamp":1363267800,"date":"2013-03-14","index":7257,"close":9.69,"high":9.74,"low":9.58,"open":9.62,"volume":25192800},{"timestamp":1363354200,"date":"2013-03-15","index":7258,"close":9.37,"high":9.75,"low":9.27,"open":9.74,"volume":43397000},{"timestamp":1363613400,"date":"2013-03-18","index":7259,"close":9.18,"high":9.32,"low":8.98,"open":9.05,"volume":28917300},{"timestamp":1363699800,"date":"2013-03-19","index":7260,"close":9.24,"high":9.41,"low":9.09,"open":9.27,"volume":26663100},{"timestamp":1363786200,"date":"2013-03-20","index":7261,"close":9.31,"high":9.48,"low":9.19,"open":9.33,"volume":31547600},{"timestamp":1363872600,"date":"2013-03-21","index":7262,"close":9.07,"high":9.37,"low":9.07,"open":9.35,"volume":39419600}],"post":[{"timestamp":1363959000,"date":"2013-03-22","index":7263,"close":10.04,"high":10.27,"low":9.73,"open":9.75,"volume":99807600},{"timestamp":1364218200,"date":"2013-03-25","index":7264,"close":9.88,"high":10.13,"low":9.78,"open":10.01,"volume":39368000},{"timestamp":1364304600,"date":"2013-03-26","index":7265,"close":9.92,"high":10.1,"low":9.8,"open":9.92,"volume":29906700},{"timestamp":1364391000,"date":"2013-03-27","index":7266,"close":9.96,"high":10.04,"low":9.68,"open":9.76,"volume":27592700},{"timestamp":1364477400,"date":"2013-03-28","index":7267,"close":9.98,"high":10.03,"low":9.87,"open":10.01,"volume":21787500},{"timestamp":1364823000,"date":"2013-04-01","index":7268,"close":9.38,"high":9.98,"low":9.34,"open":9.97,"volume":44911900},{"timestamp":1364909400,"date":"2013-04-02","index":7269,"close":9.3,"high":9.71,"low":9.25,"open":9.51,"volume":36023200},{"timestamp":1364995800,"date":"2013-04-03","index":7270,"close":9.1,"high":9.45,"low":9.05,"open":9.35,"volume":31012800},{"timestamp":1365082200,"date":"2013-04-04","index":7271,"close":9.31,"high":9.33,"low":9.04,"open":9.09,"volume":30485200},{"timestamp":1365168600,"date":"2013-04-05","index":7272,"close":9.31,"high":9.59,"low":9.12,"open":9.15,"volume":41684200},{"timestamp":1365427800,"date":"2013-04-08","index":7273,"close":9.39,"high":9.41,"low":9.06,"open":9.29,"volume":27065000}]},{"date":"2012-12-20","estimated":-0.2,"reported":-0.27,"pre":[{"timestamp":1354804200,"date":"2012-12-06","index":7191,"close":6.41,"high":6.42,"low":6.1,"open":6.15,"volume":30376200},{"timestamp":1354890600,"date":"2012-12-07","index":7192,"close":6.44,"high":6.51,"low":6.35,"open":6.42,"volume":22046900},{"timestamp":1355149800,"date":"2012-12-10","index":7193,"close":6.67,"high":6.73,"low":6.43,"open":6.45,"volume":32458100},{"timestamp":1355236200,"date":"2012-12-11","index":7194,"close":6.77,"high":6.84,"low":6.63,"open":6.7,"volume":24442700},{"timestamp":1355322600,"date":"2012-12-12","index":7195,"close":6.71,"high":6.86,"low":6.64,"open":6.86,"volume":28353700},{"timestamp":1355409000,"date":"2012-12-13","index":7196,"close":6.66,"high":6.8,"low":6.62,"open":6.74,"volume":24047400},{"timestamp":1355495400,"date":"2012-12-14","index":7197,"close":6.85,"high":6.89,"low":6.69,"open":6.74,"volume":23368900},{"timestamp":1355754600,"date":"2012-12-17","index":7198,"close":6.61,"high":6.9,"low":6.54,"open":6.85,"volume":34772400},{"timestamp":1355841000,"date":"2012-12-18","index":7199,"close":6.7,"high":6.71,"low":6.55,"open":6.62,"volume":28810700},{"timestamp":1355927400,"date":"2012-12-19","index":7200,"close":6.82,"high":6.87,"low":6.7,"open":6.71,"volume":25576000},{"timestamp":1356013800,"date":"2012-12-20","index":7201,"close":6.79,"high":6.87,"low":6.73,"open":6.84,"volume":19997000}],"post":[{"timestamp":1356100200,"date":"2012-12-21","index":7202,"close":6.32,"high":6.49,"low":6.18,"open":6.48,"volume":58144400},{"timestamp":1356359400,"date":"2012-12-24","index":7203,"close":6.23,"high":6.38,"low":6.18,"open":6.38,"volume":6840000},{"timestamp":1356532200,"date":"2012-12-26","index":7204,"close":6.18,"high":6.34,"low":6.17,"open":6.23,"volume":10342300},{"timestamp":1356618600,"date":"2012-12-27","index":7205,"close":6.22,"high":6.26,"low":6.07,"open":6.18,"volume":18455400},{"timestamp":1356705000,"date":"2012-12-28","index":7206,"close":6.13,"high":6.28,"low":6.11,"open":6.16,"volume":15127400},{"timestamp":1356964200,"date":"2012-12-31","index":7207,"close":6.34,"high":6.36,"low":6.11,"open":6.14,"volume":18787600},{"timestamp":1357137000,"date":"2013-01-02","index":7208,"close":6.63,"high":6.67,"low":6.45,"open":6.6,"volume":29556500},{"timestamp":1357223400,"date":"2013-01-03","index":7209,"close":6.9,"high":6.97,"low":6.61,"open":6.64,"volume":39091500},{"timestamp":1357309800,"date":"2013-01-04","index":7210,"close":6.96,"high":6.96,"low":6.85,"open":6.95,"volume":18802700},{"timestamp":1357569000,"date":"2013-01-07","index":7211,"close":7.18,"high":7.28,"low":7.03,"open":7.06,"volume":31133300},{"timestamp":1357655400,"date":"2013-01-08","index":7212,"close":7.23,"high":7.29,"low":7.06,"open":7.14,"volume":30791800}]},{"date":"2012-09-27","estimated":-0.23,"reported":-0.24,"pre":[{"timestamp":1347543000,"date":"2012-09-13","index":7134,"close":6.6,"high":6.66,"low":6.42,"open":6.47,"volume":30512400},{"timestamp":1347629400,"date":"2012-09-14","index":7135,"close":6.7,"high":6.8,"low":6.62,"open":6.64,"volume":20525400},{"timestamp":1347888600,"date":"2012-09-17","index":7136,"close":6.57,"high":6.74,"low":6.51,"open":6.69,"volume":20437100},{"timestamp":1347975000,"date":"2012-09-18","index":7137,"close":6.48,"high":6.57,"low":6.4,"open":6.54,"volume":18295100},{"timestamp":1348061400,"date":"2012-09-19","index":7138,"close":6.65,"high":6.72,"low":6.55,"open":6.55,"volume":24783700},{"timestamp":1348147800,"date":"2012-09-20","index":7139,"close":6.45,"high":6.6,"low":6.39,"open":6.58,"volume":37495900},{"timestamp":1348234200,"date":"2012-09-21","index":7140,"close":6.36,"high":6.52,"low":6.3,"open":6.5,"volume":26892900},{"timestamp":1348493400,"date":"2012-09-24","index":7141,"close":6.26,"high":6.26,"low":6.11,"open":6.25,"volume":38107000},{"timestamp":1348579800,"date":"2012-09-25","index":7142,"close":6.11,"high":6.36,"low":6.09,"open":6.35,"volume":36271200},{"timestamp":1348666200,"date":"2012-09-26","index":7143,"close":5.94,"high":6.1,"low":5.87,"open":6.1,"volume":33656700},{"timestamp":1348752600,"date":"2012-09-27","index":7144,"close":6.02,"high":6.07,"low":5.9,"open":6.01,"volume":38639200}],"post":[{"timestamp":1348839000,"date":"2012-09-28","index":7145,"close":5.98,"high":6.24,"low":5.97,"open":6.05,"volume":41019800},{"timestamp":1349098200,"date":"2012-10-01","index":7146,"close":5.77,"high":6.1,"low":5.72,"open":6.07,"volume":40669400},{"timestamp":1349184600,"date":"2012-10-02","index":7147,"close":5.84,"high":5.85,"low":5.74,"open":5.81,"volume":20219900},{"timestamp":1349271000,"date":"2012-10-03","index":7148,"close":5.84,"high":5.9,"low":5.77,"open":5.88,"volume":14783500},{"timestamp":1349357400,"date":"2012-10-04","index":7149,"close":5.88,"high":5.89,"low":5.77,"open":5.84,"volume":14778900},{"timestamp":1349443800,"date":"2012-10-05","index":7150,"close":5.89,"high":6.03,"low":5.85,"open":5.91,"volume":17263600},{"timestamp":1349703000,"date":"2012-10-08","index":7151,"close":5.85,"high":5.9,"low":5.8,"open":5.83,"volume":11144500},{"timestamp":1349789400,"date":"2012-10-09","index":7152,"close":5.76,"high":5.86,"low":5.7,"open":5.83,"volume":16388700},{"timestamp":1349875800,"date":"2012-10-10","index":7153,"close":5.76,"high":5.8,"low":5.64,"open":5.79,"volume":16794300},{"timestamp":1349962200,"date":"2012-10-11","index":7154,"close":5.75,"high":5.79,"low":5.67,"open":5.77,"volume":23649500},{"timestamp":1350048600,"date":"2012-10-12","index":7155,"close":5.67,"high":5.8,"low":5.63,"open":5.76,"volume":20027100}]},{"date":"2012-06-20","estimated":-0.2,"reported":-0.32,"pre":[{"timestamp":1338989400,"date":"2012-06-06","index":7065,"close":5.75,"high":5.81,"low":5.64,"open":5.67,"volume":35081500},{"timestamp":1339075800,"date":"2012-06-07","index":7066,"close":5.67,"high":5.89,"low":5.64,"open":5.87,"volume":33187500},{"timestamp":1339162200,"date":"2012-06-08","index":7067,"close":5.88,"high":5.9,"low":5.64,"open":5.65,"volume":19022300},{"timestamp":1339421400,"date":"2012-06-11","index":7068,"close":5.71,"high":6.04,"low":5.7,"open":5.97,"volume":21462000},{"timestamp":1339507800,"date":"2012-06-12","index":7069,"close":5.92,"high":5.94,"low":5.72,"open":5.72,"volume":21282500},{"timestamp":1339594200,"date":"2012-06-13","index":7070,"close":5.86,"high":5.99,"low":5.81,"open":5.91,"volume":31202500},{"timestamp":1339680600,"date":"2012-06-14","index":7071,"close":5.76,"high":5.89,"low":5.65,"open":5.85,"volume":32597900},{"timestamp":1339767000,"date":"2012-06-15","index":7072,"close":5.89,"high":5.9,"low":5.69,"open":5.77,"volume":27553500},{"timestamp":1340026200,"date":"2012-06-18","index":7073,"close":5.94,"high":6,"low":5.81,"open":5.81,"volume":19383900},{"timestamp":1340112600,"date":"2012-06-19","index":7074,"close":6.1,"high":6.15,"low":5.98,"open":6.02,"volume":22652800},{"timestamp":1340199000,"date":"2012-06-20","index":7075,"close":6.12,"high":6.2,"low":6,"open":6.12,"volume":30272100}],"post":[{"timestamp":1340285400,"date":"2012-06-21","index":7076,"close":5.65,"high":5.97,"low":5.61,"open":5.92,"volume":51272200},{"timestamp":1340371800,"date":"2012-06-22","index":7077,"close":5.74,"high":5.75,"low":5.53,"open":5.68,"volume":33486500},{"timestamp":1340631000,"date":"2012-06-25","index":7078,"close":5.59,"high":5.73,"low":5.55,"open":5.66,"volume":19795900},{"timestamp":1340717400,"date":"2012-06-26","index":7079,"close":5.63,"high":5.69,"low":5.52,"open":5.61,"volume":17684200},{"timestamp":1340803800,"date":"2012-06-27","index":7080,"close":5.72,"high":5.74,"low":5.56,"open":5.63,"volume":13836100},{"timestamp":1340890200,"date":"2012-06-28","index":7081,"close":5.97,"high":5.98,"low":5.6,"open":5.63,"volume":34680300},{"timestamp":1340976600,"date":"2012-06-29","index":7082,"close":6.31,"high":6.32,"low":6.07,"open":6.1,"volume":32253900},{"timestamp":1341235800,"date":"2012-07-02","index":7083,"close":6.55,"high":6.82,"low":6.45,"open":6.73,"volume":51141600},{"timestamp":1341322200,"date":"2012-07-03","index":7084,"close":6.89,"high":6.93,"low":6.57,"open":6.58,"volume":46397000},{"timestamp":1341495000,"date":"2012-07-05","index":7085,"close":6.81,"high":6.91,"low":6.66,"open":6.84,"volume":21914500},{"timestamp":1341581400,"date":"2012-07-06","index":7086,"close":6.72,"high":6.75,"low":6.55,"open":6.7,"volume":22702200}]},{"date":"2012-03-22","estimated":-0.19,"reported":-0.29,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":7003,"close":8.16,"high":8.24,"low":8.01,"open":8.13,"volume":18794500},{"timestamp":1331303400,"date":"2012-03-09","index":7004,"close":8.33,"high":8.36,"low":8.12,"open":8.16,"volume":25549500},{"timestamp":1331559000,"date":"2012-03-12","index":7005,"close":8.08,"high":8.3,"low":8.01,"open":8.26,"volume":19889300},{"timestamp":1331645400,"date":"2012-03-13","index":7006,"close":8.49,"high":8.5,"low":8.2,"open":8.24,"volume":31182100},{"timestamp":1331731800,"date":"2012-03-14","index":7007,"close":8.58,"high":8.85,"low":8.52,"open":8.68,"volume":34004800},{"timestamp":1331818200,"date":"2012-03-15","index":7008,"close":8.83,"high":8.89,"low":8.46,"open":8.63,"volume":34668100},{"timestamp":1331904600,"date":"2012-03-16","index":7009,"close":8.82,"high":8.89,"low":8.67,"open":8.87,"volume":33081100},{"timestamp":1332163800,"date":"2012-03-19","index":7010,"close":8.63,"high":8.8,"low":8.61,"open":8.76,"volume":26237300},{"timestamp":1332250200,"date":"2012-03-20","index":7011,"close":8.57,"high":8.63,"low":8.45,"open":8.58,"volume":18186300},{"timestamp":1332336600,"date":"2012-03-21","index":7012,"close":8.74,"high":8.98,"low":8.71,"open":8.74,"volume":30788500},{"timestamp":1332423000,"date":"2012-03-22","index":7013,"close":8.71,"high":8.77,"low":8.48,"open":8.73,"volume":33388600}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":7014,"close":8.4,"high":8.61,"low":8.25,"open":8.49,"volume":47816200},{"timestamp":1332768600,"date":"2012-03-26","index":7015,"close":8.25,"high":8.44,"low":8.11,"open":8.42,"volume":35598900},{"timestamp":1332855000,"date":"2012-03-27","index":7016,"close":8.58,"high":8.65,"low":8.31,"open":8.33,"volume":39442300},{"timestamp":1332941400,"date":"2012-03-28","index":7017,"close":8.64,"high":8.75,"low":8.45,"open":8.51,"volume":35128600},{"timestamp":1333027800,"date":"2012-03-29","index":7018,"close":8.42,"high":8.76,"low":8.41,"open":8.61,"volume":45879200},{"timestamp":1333114200,"date":"2012-03-30","index":7019,"close":8.1,"high":8.54,"low":8.08,"open":8.53,"volume":50946900},{"timestamp":1333373400,"date":"2012-04-02","index":7020,"close":8.1,"high":8.25,"low":7.96,"open":8.17,"volume":27362500},{"timestamp":1333459800,"date":"2012-04-03","index":7021,"close":7.99,"high":8.09,"low":7.92,"open":8.03,"volume":26508300},{"timestamp":1333546200,"date":"2012-04-04","index":7022,"close":7.66,"high":7.8,"low":7.45,"open":7.75,"volume":52000600},{"timestamp":1333632600,"date":"2012-04-05","index":7023,"close":7.59,"high":7.78,"low":7.58,"open":7.65,"volume":19809500},{"timestamp":1333978200,"date":"2012-04-09","index":7024,"close":7.35,"high":7.47,"low":7.33,"open":7.44,"volume":17380900}]},{"date":"2011-12-21","estimated":-0.08,"reported":-0.19,"pre":[{"timestamp":1323268200,"date":"2011-12-07","index":6941,"close":6.06,"high":6.08,"low":5.56,"open":5.62,"volume":31511900},{"timestamp":1323354600,"date":"2011-12-08","index":6942,"close":5.82,"high":6.1,"low":5.78,"open":5.97,"volume":32613800},{"timestamp":1323441000,"date":"2011-12-09","index":6943,"close":5.89,"high":5.99,"low":5.79,"open":5.84,"volume":23982100},{"timestamp":1323700200,"date":"2011-12-12","index":6944,"close":5.82,"high":5.85,"low":5.63,"open":5.72,"volume":19996300},{"timestamp":1323786600,"date":"2011-12-13","index":6945,"close":5.61,"high":5.95,"low":5.57,"open":5.8,"volume":20509300},{"timestamp":1323873000,"date":"2011-12-14","index":6946,"close":5.45,"high":5.73,"low":5.31,"open":5.64,"volume":36992800},{"timestamp":1323959400,"date":"2011-12-15","index":6947,"close":5.55,"high":5.58,"low":5.48,"open":5.53,"volume":17193800},{"timestamp":1324045800,"date":"2011-12-16","index":6948,"close":5.68,"high":5.7,"low":5.51,"open":5.59,"volume":23098300},{"timestamp":1324305000,"date":"2011-12-19","index":6949,"close":5.45,"high":5.74,"low":5.44,"open":5.7,"volume":31607800},{"timestamp":1324391400,"date":"2011-12-20","index":6950,"close":5.79,"high":5.82,"low":5.58,"open":5.59,"volume":19290700},{"timestamp":1324477800,"date":"2011-12-21","index":6951,"close":5.54,"high":5.9,"low":5.52,"open":5.89,"volume":26623100}],"post":[{"timestamp":1324564200,"date":"2011-12-22","index":6952,"close":6.41,"high":6.55,"low":5.69,"open":5.71,"volume":67720600},{"timestamp":1324650600,"date":"2011-12-23","index":6953,"close":6.4,"high":6.54,"low":6.25,"open":6.49,"volume":23493200},{"timestamp":1324996200,"date":"2011-12-27","index":6954,"close":6.25,"high":6.4,"low":6.2,"open":6.35,"volume":13530400},{"timestamp":1325082600,"date":"2011-12-28","index":6955,"close":6.17,"high":6.33,"low":6.06,"open":6.26,"volume":19365100},{"timestamp":1325169000,"date":"2011-12-29","index":6956,"close":6.27,"high":6.3,"low":6.14,"open":6.18,"volume":13894400},{"timestamp":1325255400,"date":"2011-12-30","index":6957,"close":6.29,"high":6.37,"low":6.25,"open":6.26,"volume":15259600},{"timestamp":1325601000,"date":"2012-01-03","index":6958,"close":6.76,"high":6.96,"low":6.59,"open":6.64,"volume":42035300},{"timestamp":1325687400,"date":"2012-01-04","index":6959,"close":6.99,"high":7.05,"low":6.6,"open":6.7,"volume":43038500},{"timestamp":1325773800,"date":"2012-01-05","index":6960,"close":7.16,"high":7.33,"low":6.9,"open":6.96,"volume":53469800},{"timestamp":1325860200,"date":"2012-01-06","index":6961,"close":7.2,"high":7.32,"low":7.05,"open":7.17,"volume":33006500},{"timestamp":1326119400,"date":"2012-01-09","index":6962,"close":7.29,"high":7.34,"low":7.12,"open":7.23,"volume":28692200}]},{"date":"2011-09-29","estimated":0.01,"reported":-0.14,"pre":[{"timestamp":1316093400,"date":"2011-09-15","index":6883,"close":7.04,"high":7.42,"low":6.9,"open":7.35,"volume":60702700},{"timestamp":1316179800,"date":"2011-09-16","index":6884,"close":7.03,"high":7.16,"low":6.94,"open":7.09,"volume":68700200},{"timestamp":1316439000,"date":"2011-09-19","index":6885,"close":6.88,"high":7.24,"low":6.8,"open":6.97,"volume":57270300},{"timestamp":1316525400,"date":"2011-09-20","index":6886,"close":6.85,"high":7.09,"low":6.84,"open":6.92,"volume":32775800},{"timestamp":1316611800,"date":"2011-09-21","index":6887,"close":6.61,"high":6.94,"low":6.6,"open":6.88,"volume":48814200},{"timestamp":1316698200,"date":"2011-09-22","index":6888,"close":6.43,"high":6.49,"low":6.22,"open":6.28,"volume":46336300},{"timestamp":1316784600,"date":"2011-09-23","index":6889,"close":6.65,"high":6.77,"low":6.3,"open":6.4,"volume":34163100},{"timestamp":1317043800,"date":"2011-09-26","index":6890,"close":6.58,"high":6.69,"low":6.37,"open":6.68,"volume":31674900},{"timestamp":1317130200,"date":"2011-09-27","index":6891,"close":6.46,"high":6.74,"low":6.41,"open":6.68,"volume":32075400},{"timestamp":1317216600,"date":"2011-09-28","index":6892,"close":6.12,"high":6.5,"low":6.1,"open":6.5,"volume":34898500},{"timestamp":1317303000,"date":"2011-09-29","index":6893,"close":5.87,"high":6.2,"low":5.61,"open":6.13,"volume":50176800}],"post":[{"timestamp":1317389400,"date":"2011-09-30","index":6894,"close":5.04,"high":5.5,"low":5.01,"open":5.44,"volume":63504100},{"timestamp":1317648600,"date":"2011-10-03","index":6895,"close":4.33,"high":5.03,"low":4.32,"open":4.96,"volume":56806200},{"timestamp":1317735000,"date":"2011-10-04","index":6896,"close":4.52,"high":4.52,"low":3.97,"open":4.2,"volume":57671800},{"timestamp":1317821400,"date":"2011-10-05","index":6897,"close":4.95,"high":4.98,"low":4.36,"open":4.5,"volume":53137900},{"timestamp":1317907800,"date":"2011-10-06","index":6898,"close":4.96,"high":5,"low":4.77,"open":4.95,"volume":35914300},{"timestamp":1317994200,"date":"2011-10-07","index":6899,"close":4.95,"high":5.03,"low":4.84,"open":4.94,"volume":29683000},{"timestamp":1318253400,"date":"2011-10-10","index":6900,"close":5.16,"high":5.28,"low":5.09,"open":5.21,"volume":26958200},{"timestamp":1318339800,"date":"2011-10-11","index":6901,"close":5.2,"high":5.29,"low":5.12,"open":5.16,"volume":23823400},{"timestamp":1318426200,"date":"2011-10-12","index":6902,"close":5.2,"high":5.3,"low":5.18,"open":5.28,"volume":25595000},{"timestamp":1318512600,"date":"2011-10-13","index":6903,"close":5.52,"high":5.58,"low":5.1,"open":5.11,"volume":37580700},{"timestamp":1318599000,"date":"2011-10-14","index":6904,"close":5.7,"high":5.7,"low":5.44,"open":5.59,"volume":31319900}]},{"date":"2011-06-23","estimated":0.16,"reported":0.07,"pre":[{"timestamp":1307626200,"date":"2011-06-09","index":6815,"close":8.49,"high":8.65,"low":8.32,"open":8.53,"volume":41172000},{"timestamp":1307712600,"date":"2011-06-10","index":6816,"close":8.44,"high":8.65,"low":8.38,"open":8.61,"volume":46209900},{"timestamp":1307971800,"date":"2011-06-13","index":6817,"close":8.29,"high":8.59,"low":8.28,"open":8.45,"volume":34694500},{"timestamp":1308058200,"date":"2011-06-14","index":6818,"close":8.4,"high":8.56,"low":8.2,"open":8.4,"volume":35940800},{"timestamp":1308144600,"date":"2011-06-15","index":6819,"close":8.07,"high":8.36,"low":8.05,"open":8.33,"volume":44050500},{"timestamp":1308231000,"date":"2011-06-16","index":6820,"close":7.87,"high":8.13,"low":7.81,"open":8.12,"volume":54514800},{"timestamp":1308317400,"date":"2011-06-17","index":6821,"close":7.83,"high":8.01,"low":7.64,"open":7.99,"volume":43133500},{"timestamp":1308576600,"date":"2011-06-20","index":6822,"close":7.91,"high":8.11,"low":7.81,"open":7.83,"volume":32936000},{"timestamp":1308663000,"date":"2011-06-21","index":6823,"close":8.14,"high":8.18,"low":7.85,"open":8,"volume":35254800},{"timestamp":1308749400,"date":"2011-06-22","index":6824,"close":8.17,"high":8.32,"low":8.1,"open":8.15,"volume":29105100},{"timestamp":1308835800,"date":"2011-06-23","index":6825,"close":8.43,"high":8.45,"low":7.94,"open":8.05,"volume":56026400}],"post":[{"timestamp":1308922200,"date":"2011-06-24","index":6826,"close":7.21,"high":7.77,"low":7.2,"open":7.72,"volume":117825100},{"timestamp":1309181400,"date":"2011-06-27","index":6827,"close":7.34,"high":7.41,"low":7.2,"open":7.25,"volume":34482700},{"timestamp":1309267800,"date":"2011-06-28","index":6828,"close":7.35,"high":7.38,"low":7.26,"open":7.34,"volume":28892000},{"timestamp":1309354200,"date":"2011-06-29","index":6829,"close":7.47,"high":7.59,"low":7.31,"open":7.37,"volume":38048800},{"timestamp":1309440600,"date":"2011-06-30","index":6830,"close":7.48,"high":7.61,"low":7.44,"open":7.53,"volume":37962400},{"timestamp":1309527000,"date":"2011-07-01","index":6831,"close":7.83,"high":7.85,"low":7.37,"open":7.46,"volume":30641400},{"timestamp":1309872600,"date":"2011-07-05","index":6832,"close":7.78,"high":7.99,"low":7.69,"open":7.88,"volume":32206100},{"timestamp":1309959000,"date":"2011-07-06","index":6833,"close":7.56,"high":7.74,"low":7.48,"open":7.73,"volume":24556000},{"timestamp":1310045400,"date":"2011-07-07","index":6834,"close":7.82,"high":7.89,"low":7.61,"open":7.63,"volume":23411000},{"timestamp":1310131800,"date":"2011-07-08","index":6835,"close":7.68,"high":7.79,"low":7.61,"open":7.69,"volume":20454000},{"timestamp":1310391000,"date":"2011-07-11","index":6836,"close":7.49,"high":7.7,"low":7.45,"open":7.55,"volume":22304000}]},{"date":"2011-03-23","estimated":0.02,"reported":0.07,"pre":[{"timestamp":1299681000,"date":"2011-03-09","index":6751,"close":10.32,"high":10.84,"low":10.3,"open":10.83,"volume":57899800},{"timestamp":1299767400,"date":"2011-03-10","index":6752,"close":9.93,"high":10.14,"low":9.65,"open":10.06,"volume":69326200},{"timestamp":1299853800,"date":"2011-03-11","index":6753,"close":10.24,"high":10.29,"low":9.9,"open":9.91,"volume":46216700},{"timestamp":1300109400,"date":"2011-03-14","index":6754,"close":10.36,"high":10.85,"low":10.34,"open":10.66,"volume":51157100},{"timestamp":1300195800,"date":"2011-03-15","index":6755,"close":10.43,"high":10.54,"low":9.85,"open":10.01,"volume":56312600},{"timestamp":1300282200,"date":"2011-03-16","index":6756,"close":10.06,"high":10.6,"low":10,"open":10.33,"volume":56646700},{"timestamp":1300368600,"date":"2011-03-17","index":6757,"close":10.21,"high":10.37,"low":10.14,"open":10.25,"volume":27585700},{"timestamp":1300455000,"date":"2011-03-18","index":6758,"close":10.07,"high":10.41,"low":10.02,"open":10.4,"volume":33230700},{"timestamp":1300714200,"date":"2011-03-21","index":6759,"close":10.36,"high":10.43,"low":10.18,"open":10.28,"volume":27828700},{"timestamp":1300800600,"date":"2011-03-22","index":6760,"close":10.35,"high":10.37,"low":10.16,"open":10.27,"volume":35892700},{"timestamp":1300887000,"date":"2011-03-23","index":6761,"close":10.61,"high":10.7,"low":10.19,"open":10.35,"volume":52514000}],"post":[{"timestamp":1300973400,"date":"2011-03-24","index":6762,"close":11.5,"high":11.55,"low":11.19,"open":11.33,"volume":100897100},{"timestamp":1301059800,"date":"2011-03-25","index":6763,"close":11.55,"high":11.7,"low":11.41,"open":11.52,"volume":34151500},{"timestamp":1301319000,"date":"2011-03-28","index":6764,"close":11.55,"high":11.82,"low":11.51,"open":11.62,"volume":33898600},{"timestamp":1301405400,"date":"2011-03-29","index":6765,"close":11.76,"high":11.8,"low":11.46,"open":11.53,"volume":31040800},{"timestamp":1301491800,"date":"2011-03-30","index":6766,"close":11.58,"high":11.89,"low":11.54,"open":11.88,"volume":33731000},{"timestamp":1301578200,"date":"2011-03-31","index":6767,"close":11.47,"high":11.68,"low":11.39,"open":11.58,"volume":31666000},{"timestamp":1301664600,"date":"2011-04-01","index":6768,"close":11.3,"high":11.62,"low":11.22,"open":11.53,"volume":38966300},{"timestamp":1301923800,"date":"2011-04-04","index":6769,"close":11.19,"high":11.33,"low":11.07,"open":11.3,"volume":22508300},{"timestamp":1302010200,"date":"2011-04-05","index":6770,"close":11.02,"high":11.35,"low":10.95,"open":11.29,"volume":41074600},{"timestamp":1302096600,"date":"2011-04-06","index":6771,"close":11.24,"high":11.26,"low":11.01,"open":11.07,"volume":24136900},{"timestamp":1302183000,"date":"2011-04-07","index":6772,"close":11.14,"high":11.3,"low":11,"open":11.23,"volume":28557000}]},{"date":"2010-12-22","estimated":0.28,"reported":0.15,"pre":[{"timestamp":1291818600,"date":"2010-12-08","index":6689,"close":7.94,"high":7.95,"low":7.72,"open":7.89,"volume":26081900},{"timestamp":1291905000,"date":"2010-12-09","index":6690,"close":8.19,"high":8.33,"low":8.1,"open":8.33,"volume":30057700},{"timestamp":1291991400,"date":"2010-12-10","index":6691,"close":8.25,"high":8.32,"low":8.07,"open":8.2,"volume":31090800},{"timestamp":1292250600,"date":"2010-12-13","index":6692,"close":8.14,"high":8.38,"low":8.14,"open":8.38,"volume":28082700},{"timestamp":1292337000,"date":"2010-12-14","index":6693,"close":8.07,"high":8.19,"low":8,"open":8.15,"volume":25962700},{"timestamp":1292423400,"date":"2010-12-15","index":6694,"close":7.92,"high":8.11,"low":7.88,"open":8,"volume":20301400},{"timestamp":1292509800,"date":"2010-12-16","index":6695,"close":8.05,"high":8.1,"low":7.88,"open":7.96,"volume":19343400},{"timestamp":1292596200,"date":"2010-12-17","index":6696,"close":8.21,"high":8.22,"low":8,"open":8.06,"volume":42521900},{"timestamp":1292855400,"date":"2010-12-20","index":6697,"close":8.12,"high":8.37,"low":8.1,"open":8.29,"volume":24265800},{"timestamp":1292941800,"date":"2010-12-21","index":6698,"close":8.14,"high":8.29,"low":8.09,"open":8.2,"volume":30135600},{"timestamp":1293028200,"date":"2010-12-22","index":6699,"close":8.28,"high":8.3,"low":8.09,"open":8.17,"volume":43106100}],"post":[{"timestamp":1293114600,"date":"2010-12-23","index":6700,"close":7.94,"high":8.1,"low":7.91,"open":8.08,"volume":35679400},{"timestamp":1293460200,"date":"2010-12-27","index":6701,"close":7.81,"high":7.9,"low":7.75,"open":7.88,"volume":15087600},{"timestamp":1293546600,"date":"2010-12-28","index":6702,"close":7.76,"high":7.85,"low":7.65,"open":7.81,"volume":15169100},{"timestamp":1293633000,"date":"2010-12-29","index":6703,"close":7.75,"high":7.82,"low":7.65,"open":7.78,"volume":13879700},{"timestamp":1293719400,"date":"2010-12-30","index":6704,"close":7.9,"high":7.92,"low":7.68,"open":7.71,"volume":13042600},{"timestamp":1293805800,"date":"2010-12-31","index":6705,"close":8.02,"high":8.04,"low":7.84,"open":7.91,"volume":15598400},{"timestamp":1294065000,"date":"2011-01-03","index":6706,"close":8.28,"high":8.48,"low":8.14,"open":8.14,"volume":43343100},{"timestamp":1294151400,"date":"2011-01-04","index":6707,"close":8.44,"high":8.58,"low":8.36,"open":8.38,"volume":44645900},{"timestamp":1294237800,"date":"2011-01-05","index":6708,"close":8.54,"high":8.78,"low":8.4,"open":8.41,"volume":38533500},{"timestamp":1294324200,"date":"2011-01-06","index":6709,"close":8.58,"high":8.7,"low":8.55,"open":8.67,"volume":25273800},{"timestamp":1294410600,"date":"2011-01-07","index":6710,"close":8.65,"high":8.7,"low":8.45,"open":8.56,"volume":24517000}]},{"date":"2010-10-07","estimated":0.38,"reported":0.32,"pre":[{"timestamp":1285248600,"date":"2010-09-23","index":6636,"close":6.67,"high":6.9,"low":6.59,"open":6.61,"volume":29980300},{"timestamp":1285335000,"date":"2010-09-24","index":6637,"close":7.2,"high":7.23,"low":6.86,"open":6.87,"volume":44573600},{"timestamp":1285594200,"date":"2010-09-27","index":6638,"close":7.03,"high":7.2,"low":7.01,"open":7.17,"volume":30018100},{"timestamp":1285680600,"date":"2010-09-28","index":6639,"close":7.15,"high":7.2,"low":7.01,"open":7.09,"volume":26826800},{"timestamp":1285767000,"date":"2010-09-29","index":6640,"close":7.29,"high":7.55,"low":7.15,"open":7.15,"volume":42029700},{"timestamp":1285853400,"date":"2010-09-30","index":6641,"close":7.21,"high":7.49,"low":7.12,"open":7.4,"volume":32572800},{"timestamp":1285939800,"date":"2010-10-01","index":6642,"close":7.29,"high":7.34,"low":7.19,"open":7.28,"volume":26812800},{"timestamp":1286199000,"date":"2010-10-04","index":6643,"close":6.99,"high":7.27,"low":6.97,"open":7.25,"volume":35870600},{"timestamp":1286285400,"date":"2010-10-05","index":6644,"close":6.93,"high":7.15,"low":6.92,"open":7.15,"volume":60484400},{"timestamp":1286371800,"date":"2010-10-06","index":6645,"close":6.95,"high":6.96,"low":6.76,"open":6.95,"volume":33564800},{"timestamp":1286458200,"date":"2010-10-07","index":6646,"close":7.11,"high":7.11,"low":6.95,"open":7.03,"volume":44164500}],"post":[{"timestamp":1286544600,"date":"2010-10-08","index":6647,"close":7.59,"high":7.64,"low":7.2,"open":7.2,"volume":86693600},{"timestamp":1286803800,"date":"2010-10-11","index":6648,"close":7.67,"high":7.9,"low":7.56,"open":7.66,"volume":47504600},{"timestamp":1286890200,"date":"2010-10-12","index":6649,"close":7.75,"high":7.87,"low":7.58,"open":7.63,"volume":37610300},{"timestamp":1286976600,"date":"2010-10-13","index":6650,"close":7.65,"high":7.9,"low":7.65,"open":7.89,"volume":43288300},{"timestamp":1287063000,"date":"2010-10-14","index":6651,"close":7.59,"high":7.74,"low":7.5,"open":7.65,"volume":25761700},{"timestamp":1287149400,"date":"2010-10-15","index":6652,"close":7.61,"high":7.71,"low":7.5,"open":7.7,"volume":23822800},{"timestamp":1287408600,"date":"2010-10-18","index":6653,"close":7.54,"high":7.64,"low":7.5,"open":7.62,"volume":16667500},{"timestamp":1287495000,"date":"2010-10-19","index":6654,"close":7.3,"high":7.53,"low":7.27,"open":7.43,"volume":28607900},{"timestamp":1287581400,"date":"2010-10-20","index":6655,"close":7.69,"high":7.76,"low":7.34,"open":7.37,"volume":39759700},{"timestamp":1287667800,"date":"2010-10-21","index":6656,"close":7.5,"high":7.75,"low":7.5,"open":7.71,"volume":20138600},{"timestamp":1287754200,"date":"2010-10-22","index":6657,"close":7.69,"high":7.71,"low":7.51,"open":7.53,"volume":15422600}]},{"date":"2010-06-28","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1276522200,"date":"2010-06-14","index":6565,"close":8.91,"high":9.17,"low":8.9,"open":9.09,"volume":26395800},{"timestamp":1276608600,"date":"2010-06-15","index":6566,"close":9.68,"high":9.75,"low":9.03,"open":9.05,"volume":52149700},{"timestamp":1276695000,"date":"2010-06-16","index":6567,"close":9.91,"high":9.98,"low":9.46,"open":9.52,"volume":39003100},{"timestamp":1276781400,"date":"2010-06-17","index":6568,"close":9.92,"high":10.1,"low":9.77,"open":10,"volume":28516400},{"timestamp":1276867800,"date":"2010-06-18","index":6569,"close":10,"high":10.14,"low":9.82,"open":9.9,"volume":24574300},{"timestamp":1277127000,"date":"2010-06-21","index":6570,"close":9.92,"high":10.29,"low":9.86,"open":10.25,"volume":26685500},{"timestamp":1277213400,"date":"2010-06-22","index":6571,"close":9.64,"high":10.12,"low":9.6,"open":9.94,"volume":26920700},{"timestamp":1277299800,"date":"2010-06-23","index":6572,"close":9.82,"high":9.99,"low":9.56,"open":9.66,"volume":28385000},{"timestamp":1277386200,"date":"2010-06-24","index":6573,"close":9.62,"high":9.9,"low":9.52,"open":9.82,"volume":33938300},{"timestamp":1277472600,"date":"2010-06-25","index":6574,"close":9.46,"high":9.75,"low":9.37,"open":9.71,"volume":30363300},{"timestamp":1277731800,"date":"2010-06-28","index":6575,"close":10.02,"high":10.09,"low":9.64,"open":9.73,"volume":57085700}],"post":[{"timestamp":1277818200,"date":"2010-06-29","index":6576,"close":8.67,"high":9.3,"low":8.6,"open":9.24,"volume":88352200},{"timestamp":1277904600,"date":"2010-06-30","index":6577,"close":8.49,"high":8.92,"low":8.45,"open":8.72,"volume":38844700},{"timestamp":1277991000,"date":"2010-07-01","index":6578,"close":8.38,"high":8.54,"low":8.01,"open":8.51,"volume":50082000},{"timestamp":1278077400,"date":"2010-07-02","index":6579,"close":8.22,"high":8.44,"low":8.06,"open":8.41,"volume":21526600},{"timestamp":1278423000,"date":"2010-07-06","index":6580,"close":8.35,"high":8.64,"low":8.22,"open":8.53,"volume":39807600},{"timestamp":1278509400,"date":"2010-07-07","index":6581,"close":8.89,"high":8.9,"low":8.44,"open":8.56,"volume":30835500},{"timestamp":1278595800,"date":"2010-07-08","index":6582,"close":8.69,"high":9,"low":8.53,"open":8.94,"volume":31355700},{"timestamp":1278682200,"date":"2010-07-09","index":6583,"close":8.57,"high":8.71,"low":8.44,"open":8.7,"volume":30607300},{"timestamp":1278941400,"date":"2010-07-12","index":6584,"close":8.55,"high":8.75,"low":8.5,"open":8.53,"volume":27460100},{"timestamp":1279027800,"date":"2010-07-13","index":6585,"close":8.73,"high":8.8,"low":8.51,"open":8.75,"volume":39240800},{"timestamp":1279114200,"date":"2010-07-14","index":6586,"close":8.75,"high":8.88,"low":8.55,"open":8.83,"volume":39357700}]},{"date":"2010-03-31","estimated":0.24,"reported":0.39,"pre":[{"timestamp":1268832600,"date":"2010-03-17","index":6504,"close":10.4,"high":10.51,"low":10.23,"open":10.33,"volume":26403900},{"timestamp":1268919000,"date":"2010-03-18","index":6505,"close":10.16,"high":10.4,"low":10.05,"open":10.3,"volume":20228500},{"timestamp":1269005400,"date":"2010-03-19","index":6506,"close":9.95,"high":10.27,"low":9.95,"open":10.27,"volume":19780300},{"timestamp":1269264600,"date":"2010-03-22","index":6507,"close":10.33,"high":10.36,"low":9.75,"open":9.83,"volume":19351100},{"timestamp":1269351000,"date":"2010-03-23","index":6508,"close":10.54,"high":10.57,"low":10.34,"open":10.4,"volume":22122400},{"timestamp":1269437400,"date":"2010-03-24","index":6509,"close":10.43,"high":10.63,"low":10.37,"open":10.62,"volume":18182900},{"timestamp":1269523800,"date":"2010-03-25","index":6510,"close":10.38,"high":10.79,"low":10.35,"open":10.67,"volume":24965500},{"timestamp":1269610200,"date":"2010-03-26","index":6511,"close":10.49,"high":10.73,"low":10.26,"open":10.54,"volume":25900400},{"timestamp":1269869400,"date":"2010-03-29","index":6512,"close":10.63,"high":10.79,"low":10.58,"open":10.66,"volume":22226000},{"timestamp":1269955800,"date":"2010-03-30","index":6513,"close":10.79,"high":10.9,"low":10.67,"open":10.72,"volume":37351400},{"timestamp":1270042200,"date":"2010-03-31","index":6514,"close":10.37,"high":10.75,"low":10.36,"open":10.72,"volume":38781500}],"post":[{"timestamp":1270128600,"date":"2010-04-01","index":6515,"close":10.17,"high":11.05,"low":10.11,"open":11.03,"volume":127588500},{"timestamp":1270474200,"date":"2010-04-05","index":6516,"close":10.6,"high":10.64,"low":10.25,"open":10.37,"volume":52480400},{"timestamp":1270560600,"date":"2010-04-06","index":6517,"close":10.23,"high":10.64,"low":10.21,"open":10.63,"volume":42605400},{"timestamp":1270647000,"date":"2010-04-07","index":6518,"close":10.56,"high":10.65,"low":10.13,"open":10.23,"volume":44194700},{"timestamp":1270733400,"date":"2010-04-08","index":6519,"close":10.58,"high":10.68,"low":10.37,"open":10.53,"volume":33101100},{"timestamp":1270819800,"date":"2010-04-09","index":6520,"close":10.73,"high":10.82,"low":10.65,"open":10.71,"volume":24270800},{"timestamp":1271079000,"date":"2010-04-12","index":6521,"close":10.82,"high":10.95,"low":10.58,"open":10.75,"volume":37146600},{"timestamp":1271165400,"date":"2010-04-13","index":6522,"close":10.76,"high":10.85,"low":10.63,"open":10.79,"volume":28036500},{"timestamp":1271251800,"date":"2010-04-14","index":6523,"close":11.3,"high":11.4,"low":10.99,"open":11.05,"volume":49938700},{"timestamp":1271338200,"date":"2010-04-15","index":6524,"close":11.18,"high":11.38,"low":11.12,"open":11.21,"volume":29166900},{"timestamp":1271424600,"date":"2010-04-16","index":6525,"close":10.92,"high":11.1,"low":10.69,"open":11.09,"volume":36300600}]},{"date":"2009-12-22","estimated":0.07,"reported":0.23,"pre":[{"timestamp":1260282600,"date":"2009-12-08","index":6437,"close":8.6,"high":8.72,"low":8.52,"open":8.62,"volume":23356200},{"timestamp":1260369000,"date":"2009-12-09","index":6438,"close":8.59,"high":8.69,"low":8.5,"open":8.62,"volume":14077600},{"timestamp":1260455400,"date":"2009-12-10","index":6439,"close":8.72,"high":8.78,"low":8.57,"open":8.61,"volume":17202400},{"timestamp":1260541800,"date":"2009-12-11","index":6440,"close":8.64,"high":8.73,"low":8.57,"open":8.73,"volume":10835200},{"timestamp":1260801000,"date":"2009-12-14","index":6441,"close":8.99,"high":8.99,"low":8.58,"open":8.69,"volume":14678400},{"timestamp":1260887400,"date":"2009-12-15","index":6442,"close":8.81,"high":9,"low":8.73,"open":8.95,"volume":21625100},{"timestamp":1260973800,"date":"2009-12-16","index":6443,"close":8.8,"high":9.05,"low":8.79,"open":8.89,"volume":25443900},{"timestamp":1261060200,"date":"2009-12-17","index":6444,"close":8.73,"high":8.88,"low":8.7,"open":8.72,"volume":11748200},{"timestamp":1261146600,"date":"2009-12-18","index":6445,"close":8.78,"high":8.85,"low":8.67,"open":8.82,"volume":22744900},{"timestamp":1261405800,"date":"2009-12-21","index":6446,"close":9.31,"high":9.31,"low":9,"open":9.04,"volume":36713500},{"timestamp":1261492200,"date":"2009-12-22","index":6447,"close":9.41,"high":9.48,"low":9.28,"open":9.37,"volume":39551000}],"post":[{"timestamp":1261578600,"date":"2009-12-23","index":6448,"close":9.99,"high":10,"low":9.7,"open":9.75,"volume":60070000},{"timestamp":1261665000,"date":"2009-12-24","index":6449,"close":10.16,"high":10.29,"low":10.01,"open":10.07,"volume":17088200},{"timestamp":1262010600,"date":"2009-12-28","index":6450,"close":10.04,"high":10.45,"low":10.02,"open":10.27,"volume":29422900},{"timestamp":1262097000,"date":"2009-12-29","index":6451,"close":10.38,"high":10.49,"low":9.8,"open":10.08,"volume":33330000},{"timestamp":1262183400,"date":"2009-12-30","index":6452,"close":10.64,"high":10.66,"low":10.25,"open":10.31,"volume":20363600},{"timestamp":1262269800,"date":"2009-12-31","index":6453,"close":10.56,"high":10.87,"low":10.56,"open":10.75,"volume":20612800},{"timestamp":1262615400,"date":"2010-01-04","index":6454,"close":10.85,"high":11.04,"low":10.78,"open":10.82,"volume":34412700},{"timestamp":1262701800,"date":"2010-01-05","index":6455,"close":11.17,"high":11.29,"low":10.63,"open":10.86,"volume":60659000},{"timestamp":1262788200,"date":"2010-01-06","index":6456,"close":11.22,"high":11.34,"low":10.99,"open":11.08,"volume":32060400},{"timestamp":1262874600,"date":"2010-01-07","index":6457,"close":10.84,"high":11.25,"low":10.56,"open":11.23,"volume":46461800},{"timestamp":1262961000,"date":"2010-01-08","index":6458,"close":11.1,"high":11.17,"low":10.62,"open":10.75,"volume":32433400}]},{"date":"2009-09-29","estimated":-0.18,"reported":-0.09,"pre":[{"timestamp":1253021400,"date":"2009-09-15","index":6378,"close":8.15,"high":8.18,"low":7.76,"open":7.98,"volume":22076300},{"timestamp":1253107800,"date":"2009-09-16","index":6379,"close":8.5,"high":8.5,"low":8.07,"open":8.21,"volume":32824000},{"timestamp":1253194200,"date":"2009-09-17","index":6380,"close":8.22,"high":8.59,"low":8.21,"open":8.4,"volume":28145300},{"timestamp":1253280600,"date":"2009-09-18","index":6381,"close":8.2,"high":8.43,"low":8.15,"open":8.34,"volume":26965600},{"timestamp":1253539800,"date":"2009-09-21","index":6382,"close":8.33,"high":8.44,"low":8.02,"open":8.19,"volume":14153700},{"timestamp":1253626200,"date":"2009-09-22","index":6383,"close":8.63,"high":8.66,"low":8.25,"open":8.42,"volume":22049700},{"timestamp":1253712600,"date":"2009-09-23","index":6384,"close":8.54,"high":8.8,"low":8.51,"open":8.77,"volume":21233500},{"timestamp":1253799000,"date":"2009-09-24","index":6385,"close":8.11,"high":8.67,"low":8.01,"open":8.67,"volume":29943400},{"timestamp":1253885400,"date":"2009-09-25","index":6386,"close":8.1,"high":8.31,"low":7.9,"open":8.03,"volume":18743600},{"timestamp":1254144600,"date":"2009-09-28","index":6387,"close":8.44,"high":8.6,"low":8.19,"open":8.22,"volume":28150900},{"timestamp":1254231000,"date":"2009-09-29","index":6388,"close":8.4,"high":8.59,"low":8.18,"open":8.55,"volume":42728900}],"post":[{"timestamp":1254317400,"date":"2009-09-30","index":6389,"close":8.2,"high":8.45,"low":8.08,"open":8.4,"volume":46518200},{"timestamp":1254403800,"date":"2009-10-01","index":6390,"close":7.51,"high":8.16,"low":7.47,"open":8.12,"volume":45492000},{"timestamp":1254490200,"date":"2009-10-02","index":6391,"close":7.46,"high":7.57,"low":7.17,"open":7.4,"volume":29244600},{"timestamp":1254749400,"date":"2009-10-05","index":6392,"close":7.97,"high":8.02,"low":7.46,"open":7.53,"volume":34334800},{"timestamp":1254835800,"date":"2009-10-06","index":6393,"close":7.89,"high":8.15,"low":7.84,"open":8.08,"volume":28888900},{"timestamp":1254922200,"date":"2009-10-07","index":6394,"close":8.22,"high":8.25,"low":7.83,"open":7.85,"volume":21986100},{"timestamp":1255008600,"date":"2009-10-08","index":6395,"close":8.22,"high":8.35,"low":8.16,"open":8.28,"volume":23987600},{"timestamp":1255095000,"date":"2009-10-09","index":6396,"close":8.78,"high":8.8,"low":8.15,"open":8.17,"volume":27846500},{"timestamp":1255354200,"date":"2009-10-12","index":6397,"close":8.88,"high":9.13,"low":8.76,"open":8.81,"volume":20192900},{"timestamp":1255440600,"date":"2009-10-13","index":6398,"close":8.66,"high":8.88,"low":8.58,"open":8.75,"volume":25274200},{"timestamp":1255527000,"date":"2009-10-14","index":6399,"close":8.91,"high":9.07,"low":8.75,"open":9.04,"volume":21572100}]},{"date":"2009-06-25","estimated":-0.43,"reported":-0.57,"pre":[{"timestamp":1244727000,"date":"2009-06-11","index":6312,"close":5.59,"high":5.91,"low":5.43,"open":5.91,"volume":25317200},{"timestamp":1244813400,"date":"2009-06-12","index":6313,"close":5.47,"high":5.62,"low":5.19,"open":5.62,"volume":18813000},{"timestamp":1245072600,"date":"2009-06-15","index":6314,"close":5.32,"high":5.43,"low":5.19,"open":5.42,"volume":16713300},{"timestamp":1245159000,"date":"2009-06-16","index":6315,"close":5.2,"high":5.39,"low":5.15,"open":5.37,"volume":12111200},{"timestamp":1245245400,"date":"2009-06-17","index":6316,"close":5.3,"high":5.45,"low":5.1,"open":5.13,"volume":17596500},{"timestamp":1245331800,"date":"2009-06-18","index":6317,"close":5.26,"high":5.44,"low":5.15,"open":5.31,"volume":14768700},{"timestamp":1245418200,"date":"2009-06-19","index":6318,"close":5.33,"high":5.5,"low":5.27,"open":5.35,"volume":19668300},{"timestamp":1245677400,"date":"2009-06-22","index":6319,"close":5.02,"high":5.52,"low":5.01,"open":5.32,"volume":25984100},{"timestamp":1245763800,"date":"2009-06-23","index":6320,"close":4.85,"high":5.1,"low":4.75,"open":5.07,"volume":25294800},{"timestamp":1245850200,"date":"2009-06-24","index":6321,"close":5.14,"high":5.23,"low":4.95,"open":5,"volume":19099300},{"timestamp":1245936600,"date":"2009-06-25","index":6322,"close":5.3,"high":5.36,"low":5.04,"open":5.13,"volume":25061000}],"post":[{"timestamp":1246023000,"date":"2009-06-26","index":6323,"close":5.1,"high":5.38,"low":5.05,"open":5.05,"volume":25999700},{"timestamp":1246282200,"date":"2009-06-29","index":6324,"close":5.11,"high":5.16,"low":5.03,"open":5.08,"volume":12436100},{"timestamp":1246368600,"date":"2009-06-30","index":6325,"close":5.06,"high":5.23,"low":4.95,"open":5.11,"volume":16379200},{"timestamp":1246455000,"date":"2009-07-01","index":6326,"close":5.18,"high":5.25,"low":5.08,"open":5.13,"volume":15905400},{"timestamp":1246541400,"date":"2009-07-02","index":6327,"close":4.96,"high":5.19,"low":4.96,"open":5.11,"volume":15697600},{"timestamp":1246887000,"date":"2009-07-06","index":6328,"close":4.89,"high":5.07,"low":4.85,"open":5,"volume":14734700},{"timestamp":1246973400,"date":"2009-07-07","index":6329,"close":4.7,"high":5.05,"low":4.67,"open":4.92,"volume":13720600},{"timestamp":1247059800,"date":"2009-07-08","index":6330,"close":4.72,"high":4.83,"low":4.55,"open":4.7,"volume":21738000},{"timestamp":1247146200,"date":"2009-07-09","index":6331,"close":5.04,"high":5.14,"low":4.76,"open":4.76,"volume":25405000},{"timestamp":1247232600,"date":"2009-07-10","index":6332,"close":5.08,"high":5.18,"low":4.95,"open":5.01,"volume":17748400},{"timestamp":1247491800,"date":"2009-07-13","index":6333,"close":5.21,"high":5.21,"low":4.93,"open":5.08,"volume":17046300}]},{"date":"2009-04-02","estimated":-0.64,"reported":-0.82,"pre":[{"timestamp":1237469400,"date":"2009-03-19","index":6254,"close":3.67,"high":3.83,"low":3.61,"open":3.71,"volume":15409700},{"timestamp":1237555800,"date":"2009-03-20","index":6255,"close":3.43,"high":3.74,"low":3.43,"open":3.68,"volume":17205500},{"timestamp":1237815000,"date":"2009-03-23","index":6256,"close":3.81,"high":3.84,"low":3.51,"open":3.56,"volume":16158400},{"timestamp":1237901400,"date":"2009-03-24","index":6257,"close":3.7,"high":3.81,"low":3.53,"open":3.76,"volume":17986000},{"timestamp":1237987800,"date":"2009-03-25","index":6258,"close":3.71,"high":3.96,"low":3.55,"open":3.75,"volume":18583800},{"timestamp":1238074200,"date":"2009-03-26","index":6259,"close":4.22,"high":4.28,"low":3.86,"open":3.91,"volume":40555900},{"timestamp":1238160600,"date":"2009-03-27","index":6260,"close":4.17,"high":4.35,"low":4.1,"open":4.19,"volume":20241600},{"timestamp":1238419800,"date":"2009-03-30","index":6261,"close":3.88,"high":4.09,"low":3.84,"open":4.09,"volume":11101800},{"timestamp":1238506200,"date":"2009-03-31","index":6262,"close":4.06,"high":4.18,"low":3.94,"open":3.99,"volume":15048500},{"timestamp":1238592600,"date":"2009-04-01","index":6263,"close":4.18,"high":4.18,"low":3.78,"open":3.94,"volume":22217500},{"timestamp":1238679000,"date":"2009-04-02","index":6264,"close":4.63,"high":4.63,"low":4.25,"open":4.31,"volume":28590400}],"post":[{"timestamp":1238765400,"date":"2009-04-03","index":6265,"close":4.5,"high":4.66,"low":4.3,"open":4.43,"volume":24172900},{"timestamp":1239024600,"date":"2009-04-06","index":6266,"close":4.52,"high":4.57,"low":4.25,"open":4.41,"volume":21403700},{"timestamp":1239111000,"date":"2009-04-07","index":6267,"close":4.31,"high":4.5,"low":4.17,"open":4.31,"volume":28308000},{"timestamp":1239197400,"date":"2009-04-08","index":6268,"close":4.28,"high":4.28,"low":4.01,"open":4.2,"volume":48840200},{"timestamp":1239283800,"date":"2009-04-09","index":6269,"close":4.45,"high":4.65,"low":4.35,"open":4.43,"volume":101931500},{"timestamp":1239629400,"date":"2009-04-13","index":6270,"close":4.39,"high":4.44,"low":4.2,"open":4.36,"volume":25297200},{"timestamp":1239715800,"date":"2009-04-14","index":6271,"close":4.3,"high":4.55,"low":4.14,"open":4.4,"volume":29259100},{"timestamp":1239802200,"date":"2009-04-15","index":6272,"close":4.5,"high":4.5,"low":4.18,"open":4.23,"volume":28901300},{"timestamp":1239888600,"date":"2009-04-16","index":6273,"close":4.98,"high":5.08,"low":4.65,"open":4.65,"volume":49211300},{"timestamp":1239975000,"date":"2009-04-17","index":6274,"close":5,"high":5.1,"low":4.81,"open":5.08,"volume":28575700},{"timestamp":1240234200,"date":"2009-04-20","index":6275,"close":4.59,"high":4.97,"low":4.55,"open":4.92,"volume":19544200}]},{"date":"2008-12-23","estimated":-0.45,"reported":-0.72,"pre":[{"timestamp":1228833000,"date":"2008-12-09","index":6186,"close":2.2,"high":2.37,"low":1.99,"open":2.1,"volume":19460400},{"timestamp":1228919400,"date":"2008-12-10","index":6187,"close":2.07,"high":2.33,"low":2.04,"open":2.27,"volume":14340300},{"timestamp":1229005800,"date":"2008-12-11","index":6188,"close":1.85,"high":2.11,"low":1.83,"open":2.05,"volume":39102000},{"timestamp":1229092200,"date":"2008-12-12","index":6189,"close":2.07,"high":2.07,"low":1.76,"open":1.77,"volume":15945100},{"timestamp":1229351400,"date":"2008-12-15","index":6190,"close":1.9,"high":2.09,"low":1.85,"open":2.08,"volume":12514000},{"timestamp":1229437800,"date":"2008-12-16","index":6191,"close":2.03,"high":2.05,"low":1.9,"open":1.92,"volume":11970200},{"timestamp":1229524200,"date":"2008-12-17","index":6192,"close":2.17,"high":2.25,"low":1.96,"open":1.96,"volume":18957800},{"timestamp":1229610600,"date":"2008-12-18","index":6193,"close":2.61,"high":2.75,"low":2.2,"open":2.25,"volume":45137200},{"timestamp":1229697000,"date":"2008-12-19","index":6194,"close":2.99,"high":3,"low":2.7,"open":2.7,"volume":35752200},{"timestamp":1229956200,"date":"2008-12-22","index":6195,"close":2.61,"high":2.96,"low":2.35,"open":2.75,"volume":31676200},{"timestamp":1230042600,"date":"2008-12-23","index":6196,"close":2.36,"high":2.7,"low":2.26,"open":2.64,"volume":18154200}],"post":[{"timestamp":1230129000,"date":"2008-12-24","index":6197,"close":2.59,"high":2.7,"low":2.12,"open":2.2,"volume":19548100},{"timestamp":1230301800,"date":"2008-12-26","index":6198,"close":2.59,"high":2.74,"low":2.54,"open":2.72,"volume":5992100},{"timestamp":1230561000,"date":"2008-12-29","index":6199,"close":2.36,"high":2.6,"low":2.25,"open":2.55,"volume":13096600},{"timestamp":1230647400,"date":"2008-12-30","index":6200,"close":2.44,"high":2.45,"low":2.28,"open":2.35,"volume":12019400},{"timestamp":1230733800,"date":"2008-12-31","index":6201,"close":2.64,"high":2.7,"low":2.44,"open":2.44,"volume":11978200},{"timestamp":1230906600,"date":"2009-01-02","index":6202,"close":2.84,"high":2.9,"low":2.63,"open":2.65,"volume":17537200},{"timestamp":1231165800,"date":"2009-01-05","index":6203,"close":3.32,"high":3.44,"low":2.84,"open":2.94,"volume":36158500},{"timestamp":1231252200,"date":"2009-01-06","index":6204,"close":3.47,"high":3.67,"low":3.36,"open":3.4,"volume":30659700},{"timestamp":1231338600,"date":"2009-01-07","index":6205,"close":3.28,"high":3.48,"low":3.13,"open":3.48,"volume":25676100},{"timestamp":1231425000,"date":"2009-01-08","index":6206,"close":3.41,"high":3.44,"low":3.2,"open":3.2,"volume":23386700},{"timestamp":1231511400,"date":"2009-01-09","index":6207,"close":3.29,"high":3.51,"low":3.23,"open":3.37,"volume":30671800}]},{"date":"2008-10-01","estimated":-0.24,"reported":-0.27,"pre":[{"timestamp":1221658200,"date":"2008-09-17","index":6128,"close":3.9,"high":4.44,"low":3.85,"open":4.02,"volume":32015400},{"timestamp":1221744600,"date":"2008-09-18","index":6129,"close":4.26,"high":4.43,"low":3.97,"open":4.01,"volume":30633500},{"timestamp":1221831000,"date":"2008-09-19","index":6130,"close":4.84,"high":5,"low":4.5,"open":4.63,"volume":33386500},{"timestamp":1222090200,"date":"2008-09-22","index":6131,"close":4.33,"high":4.8,"low":4.29,"open":4.8,"volume":24001000},{"timestamp":1222176600,"date":"2008-09-23","index":6132,"close":4.09,"high":4.49,"low":4.09,"open":4.25,"volume":28242800},{"timestamp":1222263000,"date":"2008-09-24","index":6133,"close":4.36,"high":4.52,"low":4.12,"open":4.18,"volume":32459200},{"timestamp":1222349400,"date":"2008-09-25","index":6134,"close":4.67,"high":4.91,"low":4.28,"open":4.34,"volume":34318700},{"timestamp":1222435800,"date":"2008-09-26","index":6135,"close":4.65,"high":4.81,"low":4.35,"open":4.38,"volume":21651800},{"timestamp":1222695000,"date":"2008-09-29","index":6136,"close":4.03,"high":4.59,"low":4,"open":4.54,"volume":22757100},{"timestamp":1222781400,"date":"2008-09-30","index":6137,"close":4.05,"high":4.21,"low":3.91,"open":4.19,"volume":28863600},{"timestamp":1222867800,"date":"2008-10-01","index":6138,"close":4.3,"high":4.58,"low":3.97,"open":4.09,"volume":38435500}],"post":[{"timestamp":1222954200,"date":"2008-10-02","index":6139,"close":4.48,"high":4.65,"low":4.1,"open":4.2,"volume":33024400},{"timestamp":1223040600,"date":"2008-10-03","index":6140,"close":4.44,"high":5.01,"low":4.42,"open":4.55,"volume":24052500},{"timestamp":1223299800,"date":"2008-10-06","index":6141,"close":4.06,"high":4.32,"low":3.77,"open":4.3,"volume":27587200},{"timestamp":1223386200,"date":"2008-10-07","index":6142,"close":3.91,"high":4.48,"low":3.81,"open":4.18,"volume":29317000},{"timestamp":1223472600,"date":"2008-10-08","index":6143,"close":3.87,"high":4.02,"low":3.68,"open":3.89,"volume":35739900},{"timestamp":1223559000,"date":"2008-10-09","index":6144,"close":3.88,"high":4.19,"low":3.86,"open":3.97,"volume":30689500},{"timestamp":1223645400,"date":"2008-10-10","index":6145,"close":3.55,"high":4.02,"low":3.46,"open":3.66,"volume":39933700},{"timestamp":1223904600,"date":"2008-10-13","index":6146,"close":4.21,"high":4.25,"low":3.89,"open":3.95,"volume":20126100},{"timestamp":1223991000,"date":"2008-10-14","index":6147,"close":4.51,"high":4.7,"low":4.16,"open":4.44,"volume":34528600},{"timestamp":1224077400,"date":"2008-10-15","index":6148,"close":4.06,"high":4.52,"low":4.04,"open":4.38,"volume":31865800},{"timestamp":1224163800,"date":"2008-10-16","index":6149,"close":4.05,"high":4.23,"low":3.8,"open":4.14,"volume":36536100}]},{"date":"2008-06-26","estimated":-0.28,"reported":-0.3,"pre":[{"timestamp":1213277400,"date":"2008-06-12","index":6061,"close":7.34,"high":7.58,"low":7.28,"open":7.37,"volume":15136000},{"timestamp":1213363800,"date":"2008-06-13","index":6062,"close":7.66,"high":7.66,"low":7.33,"open":7.34,"volume":11387400},{"timestamp":1213623000,"date":"2008-06-16","index":6063,"close":7.73,"high":7.92,"low":7.58,"open":7.65,"volume":13248100},{"timestamp":1213709400,"date":"2008-06-17","index":6064,"close":7.43,"high":7.87,"low":7.38,"open":7.76,"volume":14729900},{"timestamp":1213795800,"date":"2008-06-18","index":6065,"close":7.15,"high":7.4,"low":6.85,"open":7.37,"volume":34125700},{"timestamp":1213882200,"date":"2008-06-19","index":6066,"close":7.44,"high":7.48,"low":7.09,"open":7.1,"volume":17994500},{"timestamp":1213968600,"date":"2008-06-20","index":6067,"close":7.23,"high":7.41,"low":7.18,"open":7.37,"volume":13099200},{"timestamp":1214227800,"date":"2008-06-23","index":6068,"close":7.01,"high":7.25,"low":6.94,"open":7.25,"volume":16210800},{"timestamp":1214314200,"date":"2008-06-24","index":6069,"close":7.4,"high":7.45,"low":7,"open":7.14,"volume":17336700},{"timestamp":1214400600,"date":"2008-06-25","index":6070,"close":7.53,"high":7.64,"low":7.34,"open":7.34,"volume":17751200},{"timestamp":1214487000,"date":"2008-06-26","index":6071,"close":6.99,"high":7.47,"low":6.88,"open":7.47,"volume":29311100}],"post":[{"timestamp":1214573400,"date":"2008-06-27","index":6072,"close":6.1,"high":6.86,"low":6.06,"open":6.85,"volume":39929500},{"timestamp":1214832600,"date":"2008-06-30","index":6073,"close":6,"high":6.15,"low":5.91,"open":6.12,"volume":23209900},{"timestamp":1214919000,"date":"2008-07-01","index":6074,"close":5.79,"high":5.97,"low":5.54,"open":5.92,"volume":30264600},{"timestamp":1215005400,"date":"2008-07-02","index":6075,"close":5.91,"high":6.04,"low":5.83,"open":5.9,"volume":36230500},{"timestamp":1215091800,"date":"2008-07-03","index":6076,"close":5.77,"high":6,"low":5.57,"open":5.95,"volume":15156600},{"timestamp":1215437400,"date":"2008-07-07","index":6077,"close":5.48,"high":5.88,"low":5.41,"open":5.79,"volume":26716000},{"timestamp":1215523800,"date":"2008-07-08","index":6078,"close":5.52,"high":5.56,"low":5.35,"open":5.48,"volume":33765500},{"timestamp":1215610200,"date":"2008-07-09","index":6079,"close":5.46,"high":5.66,"low":5.43,"open":5.65,"volume":26541500},{"timestamp":1215696600,"date":"2008-07-10","index":6080,"close":5.46,"high":5.56,"low":5.38,"open":5.47,"volume":23527400},{"timestamp":1215783000,"date":"2008-07-11","index":6081,"close":5.44,"high":5.62,"low":5.21,"open":5.39,"volume":24292300},{"timestamp":1216042200,"date":"2008-07-14","index":6082,"close":5.28,"high":5.5,"low":5.14,"open":5.5,"volume":15155200}]},{"date":"2008-04-02","estimated":-0.36,"reported":-0.41,"pre":[{"timestamp":1205847000,"date":"2008-03-18","index":6001,"close":5.99,"high":6.14,"low":5.76,"open":6.14,"volume":25797100},{"timestamp":1205933400,"date":"2008-03-19","index":6002,"close":5.8,"high":6.05,"low":5.8,"open":5.91,"volume":19933700},{"timestamp":1206019800,"date":"2008-03-20","index":6003,"close":5.98,"high":5.99,"low":5.72,"open":5.83,"volume":15725400},{"timestamp":1206365400,"date":"2008-03-24","index":6004,"close":5.84,"high":6.17,"low":5.77,"open":6.02,"volume":23791500},{"timestamp":1206451800,"date":"2008-03-25","index":6005,"close":5.79,"high":5.91,"low":5.7,"open":5.87,"volume":31086900},{"timestamp":1206538200,"date":"2008-03-26","index":6006,"close":5.5,"high":5.75,"low":5.43,"open":5.73,"volume":66969300},{"timestamp":1206624600,"date":"2008-03-27","index":6007,"close":5.52,"high":5.8,"low":5.5,"open":5.62,"volume":26308400},{"timestamp":1206711000,"date":"2008-03-28","index":6008,"close":5.46,"high":5.68,"low":5.42,"open":5.61,"volume":25689400},{"timestamp":1206970200,"date":"2008-03-31","index":6009,"close":5.97,"high":6,"low":5.49,"open":5.49,"volume":66206100},{"timestamp":1207056600,"date":"2008-04-01","index":6010,"close":6,"high":6.27,"low":5.77,"open":6.11,"volume":67238000},{"timestamp":1207143000,"date":"2008-04-02","index":6011,"close":6.39,"high":6.53,"low":6.06,"open":6.09,"volume":51224000}],"post":[{"timestamp":1207229400,"date":"2008-04-03","index":6012,"close":6.79,"high":6.94,"low":6.4,"open":6.7,"volume":70409800},{"timestamp":1207315800,"date":"2008-04-04","index":6013,"close":6.76,"high":6.87,"low":6.68,"open":6.79,"volume":22684000},{"timestamp":1207575000,"date":"2008-04-07","index":6014,"close":6.69,"high":6.87,"low":6.61,"open":6.82,"volume":20802200},{"timestamp":1207661400,"date":"2008-04-08","index":6015,"close":6.54,"high":6.62,"low":6.36,"open":6.48,"volume":22169400},{"timestamp":1207747800,"date":"2008-04-09","index":6016,"close":6.77,"high":6.93,"low":6.5,"open":6.51,"volume":19457200},{"timestamp":1207834200,"date":"2008-04-10","index":6017,"close":6.99,"high":7.05,"low":6.79,"open":6.88,"volume":20449400},{"timestamp":1207920600,"date":"2008-04-11","index":6018,"close":6.9,"high":7.06,"low":6.8,"open":6.85,"volume":22026600},{"timestamp":1208179800,"date":"2008-04-14","index":6019,"close":6.73,"high":6.99,"low":6.68,"open":6.91,"volume":15663900},{"timestamp":1208266200,"date":"2008-04-15","index":6020,"close":6.76,"high":6.82,"low":6.42,"open":6.75,"volume":20029300},{"timestamp":1208352600,"date":"2008-04-16","index":6021,"close":7.19,"high":7.25,"low":6.76,"open":6.83,"volume":29530700},{"timestamp":1208439000,"date":"2008-04-17","index":6022,"close":7.21,"high":7.23,"low":7.05,"open":7.15,"volume":17835800}]},{"date":"2007-12-20","estimated":-0.2,"reported":-0.34,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":5932,"close":9.26,"high":9.29,"low":8.96,"open":8.97,"volume":16201000},{"timestamp":1197037800,"date":"2007-12-07","index":5933,"close":9.03,"high":9.31,"low":8.85,"open":9.24,"volume":14671500},{"timestamp":1197297000,"date":"2007-12-10","index":5934,"close":8.98,"high":9,"low":8.73,"open":8.85,"volume":11961000},{"timestamp":1197383400,"date":"2007-12-11","index":5935,"close":8.6,"high":8.98,"low":8.57,"open":8.98,"volume":10146000},{"timestamp":1197469800,"date":"2007-12-12","index":5936,"close":8.65,"high":8.88,"low":8.57,"open":8.8,"volume":12660000},{"timestamp":1197556200,"date":"2007-12-13","index":5937,"close":8.47,"high":8.71,"low":8.35,"open":8.62,"volume":13173700},{"timestamp":1197642600,"date":"2007-12-14","index":5938,"close":8.37,"high":8.53,"low":8.34,"open":8.36,"volume":9475000},{"timestamp":1197901800,"date":"2007-12-17","index":5939,"close":7.89,"high":8.35,"low":7.82,"open":8.35,"volume":17771600},{"timestamp":1197988200,"date":"2007-12-18","index":5940,"close":7.8,"high":7.99,"low":7.72,"open":7.98,"volume":12400600},{"timestamp":1198074600,"date":"2007-12-19","index":5941,"close":7.84,"high":7.96,"low":7.72,"open":7.81,"volume":8431700},{"timestamp":1198161000,"date":"2007-12-20","index":5942,"close":7.92,"high":7.95,"low":7.7,"open":7.92,"volume":11179700}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":5943,"close":7.53,"high":7.85,"low":7.37,"open":7.67,"volume":25088000},{"timestamp":1198506600,"date":"2007-12-24","index":5944,"close":7.55,"high":7.61,"low":7.46,"open":7.48,"volume":6218200},{"timestamp":1198679400,"date":"2007-12-26","index":5945,"close":7.5,"high":7.57,"low":7.41,"open":7.52,"volume":9667500},{"timestamp":1198765800,"date":"2007-12-27","index":5946,"close":7.36,"high":7.52,"low":7.32,"open":7.45,"volume":9681900},{"timestamp":1198852200,"date":"2007-12-28","index":5947,"close":7.27,"high":7.4,"low":7.23,"open":7.4,"volume":12113500},{"timestamp":1199111400,"date":"2007-12-31","index":5948,"close":7.25,"high":7.3,"low":7.11,"open":7.21,"volume":11670600},{"timestamp":1199284200,"date":"2008-01-02","index":5949,"close":7.04,"high":7.28,"low":6.96,"open":7.23,"volume":13230900},{"timestamp":1199370600,"date":"2008-01-03","index":5950,"close":6.95,"high":7.07,"low":6.78,"open":7.06,"volume":13825400},{"timestamp":1199457000,"date":"2008-01-04","index":5951,"close":6.4,"high":6.91,"low":6.33,"open":6.91,"volume":23464100},{"timestamp":1199716200,"date":"2008-01-07","index":5952,"close":6.39,"high":6.54,"low":6.17,"open":6.53,"volume":20100200},{"timestamp":1199802600,"date":"2008-01-08","index":5953,"close":6.18,"high":6.47,"low":6.13,"open":6.45,"volume":13277100}]},{"date":"2007-10-02","estimated":-0.22,"reported":-0.21,"pre":[{"timestamp":1190122200,"date":"2007-09-18","index":5876,"close":11.17,"high":11.18,"low":10.82,"open":10.97,"volume":16148500},{"timestamp":1190208600,"date":"2007-09-19","index":5877,"close":10.94,"high":11.25,"low":10.86,"open":11.2,"volume":20089000},{"timestamp":1190295000,"date":"2007-09-20","index":5878,"close":10.78,"high":10.99,"low":10.68,"open":10.89,"volume":17641300},{"timestamp":1190381400,"date":"2007-09-21","index":5879,"close":10.73,"high":10.91,"low":10.62,"open":10.89,"volume":15086200},{"timestamp":1190640600,"date":"2007-09-24","index":5880,"close":10.54,"high":10.78,"low":10.48,"open":10.71,"volume":15227500},{"timestamp":1190727000,"date":"2007-09-25","index":5881,"close":10.41,"high":10.52,"low":10.33,"open":10.5,"volume":21791600},{"timestamp":1190813400,"date":"2007-09-26","index":5882,"close":10.75,"high":10.95,"low":10.43,"open":10.47,"volume":21082700},{"timestamp":1190899800,"date":"2007-09-27","index":5883,"close":11.36,"high":11.49,"low":11,"open":11.01,"volume":27824400},{"timestamp":1190986200,"date":"2007-09-28","index":5884,"close":11.1,"high":11.35,"low":11.06,"open":11.31,"volume":16632200},{"timestamp":1191245400,"date":"2007-10-01","index":5885,"close":11.35,"high":11.48,"low":11.1,"open":11.26,"volume":18165500},{"timestamp":1191331800,"date":"2007-10-02","index":5886,"close":11.79,"high":11.92,"low":11.35,"open":11.54,"volume":30962200}],"post":[{"timestamp":1191418200,"date":"2007-10-03","index":5887,"close":10.74,"high":11.12,"low":10.56,"open":11.12,"volume":61559800},{"timestamp":1191504600,"date":"2007-10-04","index":5888,"close":10.61,"high":10.9,"low":10.53,"open":10.84,"volume":28411200},{"timestamp":1191591000,"date":"2007-10-05","index":5889,"close":10.8,"high":10.85,"low":10.58,"open":10.75,"volume":21611300},{"timestamp":1191850200,"date":"2007-10-08","index":5890,"close":10.75,"high":10.79,"low":10.65,"open":10.78,"volume":8277700},{"timestamp":1191936600,"date":"2007-10-09","index":5891,"close":10.64,"high":10.82,"low":10.57,"open":10.75,"volume":12627700},{"timestamp":1192023000,"date":"2007-10-10","index":5892,"close":10.71,"high":10.77,"low":10.62,"open":10.68,"volume":13675800},{"timestamp":1192109400,"date":"2007-10-11","index":5893,"close":10.56,"high":10.85,"low":10.5,"open":10.72,"volume":21551100},{"timestamp":1192195800,"date":"2007-10-12","index":5894,"close":10.49,"high":10.66,"low":10.43,"open":10.58,"volume":15028200},{"timestamp":1192455000,"date":"2007-10-15","index":5895,"close":10.46,"high":10.57,"low":10.38,"open":10.54,"volume":12355400},{"timestamp":1192541400,"date":"2007-10-16","index":5896,"close":10.43,"high":10.62,"low":10.38,"open":10.43,"volume":15029800},{"timestamp":1192627800,"date":"2007-10-17","index":5897,"close":10.37,"high":10.75,"low":10.32,"open":10.7,"volume":20861800}]},{"date":"2007-06-28","estimated":-0.24,"reported":-0.29,"pre":[{"timestamp":1181827800,"date":"2007-06-14","index":5810,"close":12.23,"high":12.42,"low":12.1,"open":12.14,"volume":24893200},{"timestamp":1181914200,"date":"2007-06-15","index":5811,"close":12.58,"high":12.63,"low":12.27,"open":12.37,"volume":25310700},{"timestamp":1182173400,"date":"2007-06-18","index":5812,"close":12.55,"high":12.65,"low":12.44,"open":12.65,"volume":13980000},{"timestamp":1182259800,"date":"2007-06-19","index":5813,"close":12.44,"high":12.64,"low":12.37,"open":12.48,"volume":15303700},{"timestamp":1182346200,"date":"2007-06-20","index":5814,"close":12.72,"high":13.08,"low":12.7,"open":12.72,"volume":31863000},{"timestamp":1182432600,"date":"2007-06-21","index":5815,"close":13.24,"high":13.26,"low":12.8,"open":12.92,"volume":31585100},{"timestamp":1182519000,"date":"2007-06-22","index":5816,"close":12.83,"high":13.23,"low":12.81,"open":13.12,"volume":22455400},{"timestamp":1182778200,"date":"2007-06-25","index":5817,"close":12.65,"high":12.92,"low":12.52,"open":12.82,"volume":21185800},{"timestamp":1182864600,"date":"2007-06-26","index":5818,"close":12.45,"high":12.71,"low":12.32,"open":12.71,"volume":23220100},{"timestamp":1182951000,"date":"2007-06-27","index":5819,"close":12.66,"high":12.7,"low":12.39,"open":12.45,"volume":25811600},{"timestamp":1183037400,"date":"2007-06-28","index":5820,"close":12.41,"high":12.9,"low":12.37,"open":12.82,"volume":32621200}],"post":[{"timestamp":1183123800,"date":"2007-06-29","index":5821,"close":12.53,"high":12.75,"low":12.45,"open":12.49,"volume":31815400},{"timestamp":1183383000,"date":"2007-07-02","index":5822,"close":12.48,"high":12.7,"low":12.34,"open":12.7,"volume":17219600},{"timestamp":1183469400,"date":"2007-07-03","index":5823,"close":12.69,"high":12.78,"low":12.48,"open":12.49,"volume":9731900},{"timestamp":1183642200,"date":"2007-07-05","index":5824,"close":12.8,"high":12.87,"low":12.71,"open":12.8,"volume":15038700},{"timestamp":1183728600,"date":"2007-07-06","index":5825,"close":13.45,"high":13.47,"low":12.88,"open":12.91,"volume":41295900},{"timestamp":1183987800,"date":"2007-07-09","index":5826,"close":13.42,"high":13.47,"low":13.3,"open":13.36,"volume":30154900},{"timestamp":1184074200,"date":"2007-07-10","index":5827,"close":13.54,"high":13.72,"low":13.46,"open":13.64,"volume":39775700},{"timestamp":1184160600,"date":"2007-07-11","index":5828,"close":13.84,"high":13.88,"low":13.55,"open":13.7,"volume":44462500},{"timestamp":1184247000,"date":"2007-07-12","index":5829,"close":13.74,"high":14.02,"low":13.33,"open":14.01,"volume":44091800},{"timestamp":1184333400,"date":"2007-07-13","index":5830,"close":13.74,"high":13.9,"low":13.64,"open":13.9,"volume":18828400},{"timestamp":1184592600,"date":"2007-07-16","index":5831,"close":13.98,"high":14.1,"low":13.74,"open":13.77,"volume":22799100}]},{"date":"2007-04-04","estimated":-0.01,"reported":-0.07,"pre":[{"timestamp":1174483800,"date":"2007-03-21","index":5751,"close":11.6,"high":11.73,"low":11.27,"open":11.4,"volume":21208300},{"timestamp":1174570200,"date":"2007-03-22","index":5752,"close":11.62,"high":11.65,"low":11.47,"open":11.65,"volume":15285800},{"timestamp":1174656600,"date":"2007-03-23","index":5753,"close":11.59,"high":11.64,"low":11.56,"open":11.62,"volume":13833700},{"timestamp":1174915800,"date":"2007-03-26","index":5754,"close":11.61,"high":11.77,"low":11.54,"open":11.6,"volume":15850500},{"timestamp":1175002200,"date":"2007-03-27","index":5755,"close":12.01,"high":12.05,"low":11.59,"open":11.6,"volume":24896900},{"timestamp":1175088600,"date":"2007-03-28","index":5756,"close":12.01,"high":12.11,"low":11.83,"open":11.89,"volume":22883800},{"timestamp":1175175000,"date":"2007-03-29","index":5757,"close":11.84,"high":12.2,"low":11.73,"open":12.1,"volume":22557800},{"timestamp":1175261400,"date":"2007-03-30","index":5758,"close":12.08,"high":12.17,"low":11.88,"open":11.89,"volume":16561000},{"timestamp":1175520600,"date":"2007-04-02","index":5759,"close":12.13,"high":12.24,"low":12.11,"open":12.13,"volume":20995700},{"timestamp":1175607000,"date":"2007-04-03","index":5760,"close":12.23,"high":12.25,"low":12.15,"open":12.17,"volume":20222200},{"timestamp":1175693400,"date":"2007-04-04","index":5761,"close":12.07,"high":12.24,"low":11.89,"open":12.24,"volume":39658600}],"post":[{"timestamp":1175779800,"date":"2007-04-05","index":5762,"close":11.51,"high":12.15,"low":11.45,"open":12.15,"volume":65265500},{"timestamp":1176125400,"date":"2007-04-09","index":5763,"close":11.18,"high":11.5,"low":11.13,"open":11.5,"volume":34555800},{"timestamp":1176211800,"date":"2007-04-10","index":5764,"close":11.22,"high":11.24,"low":11,"open":11.16,"volume":28106700},{"timestamp":1176298200,"date":"2007-04-11","index":5765,"close":11.3,"high":11.48,"low":11.08,"open":11.3,"volume":32020700},{"timestamp":1176384600,"date":"2007-04-12","index":5766,"close":11.45,"high":11.46,"low":11.15,"open":11.25,"volume":25534100},{"timestamp":1176471000,"date":"2007-04-13","index":5767,"close":11.26,"high":11.47,"low":11.23,"open":11.47,"volume":18252100},{"timestamp":1176730200,"date":"2007-04-16","index":5768,"close":11.07,"high":11.37,"low":11.02,"open":11.37,"volume":28463800},{"timestamp":1176816600,"date":"2007-04-17","index":5769,"close":10.95,"high":11.09,"low":10.88,"open":11.07,"volume":28842200},{"timestamp":1176903000,"date":"2007-04-18","index":5770,"close":11.1,"high":11.21,"low":10.92,"open":10.95,"volume":16599000},{"timestamp":1176989400,"date":"2007-04-19","index":5771,"close":11.13,"high":11.19,"low":10.96,"open":10.98,"volume":14349200},{"timestamp":1177075800,"date":"2007-04-20","index":5772,"close":11.19,"high":11.28,"low":11.02,"open":11.19,"volume":17057600}]},{"date":"2006-12-21","estimated":0.2,"reported":0.15,"pre":[{"timestamp":1165501800,"date":"2006-12-07","index":5682,"close":14.6,"high":14.99,"low":14.53,"open":14.86,"volume":9162300},{"timestamp":1165588200,"date":"2006-12-08","index":5683,"close":14.64,"high":14.75,"low":14.42,"open":14.71,"volume":8547200},{"timestamp":1165847400,"date":"2006-12-11","index":5684,"close":14.22,"high":14.64,"low":14.18,"open":14.64,"volume":16997100},{"timestamp":1165933800,"date":"2006-12-12","index":5685,"close":13.91,"high":14.22,"low":13.87,"open":14.2,"volume":13416100},{"timestamp":1166020200,"date":"2006-12-13","index":5686,"close":13.7,"high":13.87,"low":13.62,"open":13.82,"volume":12934600},{"timestamp":1166106600,"date":"2006-12-14","index":5687,"close":13.8,"high":14.1,"low":13.78,"open":13.88,"volume":11476900},{"timestamp":1166193000,"date":"2006-12-15","index":5688,"close":13.7,"high":14.01,"low":13.59,"open":13.91,"volume":14835700},{"timestamp":1166452200,"date":"2006-12-18","index":5689,"close":13.53,"high":13.71,"low":13.44,"open":13.7,"volume":13201000},{"timestamp":1166538600,"date":"2006-12-19","index":5690,"close":13.35,"high":13.42,"low":13.12,"open":13.42,"volume":20860700},{"timestamp":1166625000,"date":"2006-12-20","index":5691,"close":13.47,"high":13.65,"low":13.45,"open":13.55,"volume":13587600},{"timestamp":1166711400,"date":"2006-12-21","index":5692,"close":13.49,"high":13.8,"low":13.44,"open":13.5,"volume":15274700}],"post":[{"timestamp":1166797800,"date":"2006-12-22","index":5693,"close":13.94,"high":14.3,"low":13.87,"open":14.19,"volume":22141800},{"timestamp":1167143400,"date":"2006-12-26","index":5694,"close":13.97,"high":14.12,"low":13.89,"open":14.08,"volume":8097700},{"timestamp":1167229800,"date":"2006-12-27","index":5695,"close":14.09,"high":14.14,"low":13.93,"open":13.97,"volume":8569400},{"timestamp":1167316200,"date":"2006-12-28","index":5696,"close":14.02,"high":14.15,"low":13.95,"open":14.15,"volume":7834900},{"timestamp":1167402600,"date":"2006-12-29","index":5697,"close":13.96,"high":14.12,"low":13.93,"open":13.96,"volume":5577500},{"timestamp":1167834600,"date":"2007-01-03","index":5698,"close":14.03,"high":14.31,"low":13.91,"open":14.14,"volume":11188800},{"timestamp":1167921000,"date":"2007-01-04","index":5699,"close":13.79,"high":14.03,"low":13.65,"open":13.85,"volume":18518900},{"timestamp":1168007400,"date":"2007-01-05","index":5700,"close":13.58,"high":13.68,"low":13.52,"open":13.68,"volume":11594700},{"timestamp":1168266600,"date":"2007-01-08","index":5701,"close":13.74,"high":13.85,"low":13.59,"open":13.67,"volume":9836900},{"timestamp":1168353000,"date":"2007-01-09","index":5702,"close":13.67,"high":13.75,"low":13.6,"open":13.73,"volume":8926300},{"timestamp":1168439400,"date":"2007-01-10","index":5703,"close":14.07,"high":14.15,"low":13.58,"open":13.58,"volume":15015200}]},{"date":"2006-10-05","estimated":0.14,"reported":0.08,"pre":[{"timestamp":1158845400,"date":"2006-09-21","index":5628,"close":17.74,"high":18.02,"low":17.52,"open":17.64,"volume":11919600},{"timestamp":1158931800,"date":"2006-09-22","index":5629,"close":17.46,"high":17.65,"low":17.21,"open":17.63,"volume":9502900},{"timestamp":1159191000,"date":"2006-09-25","index":5630,"close":17.88,"high":17.93,"low":16.95,"open":17.51,"volume":10859200},{"timestamp":1159277400,"date":"2006-09-26","index":5631,"close":17.73,"high":17.81,"low":17.47,"open":17.7,"volume":12530100},{"timestamp":1159363800,"date":"2006-09-27","index":5632,"close":17.6,"high":17.95,"low":17.5,"open":17.74,"volume":7005400},{"timestamp":1159450200,"date":"2006-09-28","index":5633,"close":17.44,"high":17.65,"low":17.09,"open":17.6,"volume":12908400},{"timestamp":1159536600,"date":"2006-09-29","index":5634,"close":17.4,"high":17.66,"low":17.34,"open":17.63,"volume":7863400},{"timestamp":1159795800,"date":"2006-10-02","index":5635,"close":17.5,"high":17.86,"low":17.36,"open":17.51,"volume":9118800},{"timestamp":1159882200,"date":"2006-10-03","index":5636,"close":17.48,"high":17.57,"low":17.08,"open":17.46,"volume":8593900},{"timestamp":1159968600,"date":"2006-10-04","index":5637,"close":18.08,"high":18.17,"low":17.46,"open":17.52,"volume":16468100},{"timestamp":1160055000,"date":"2006-10-05","index":5638,"close":17.54,"high":18.03,"low":17.28,"open":17.99,"volume":26847200}],"post":[{"timestamp":1160141400,"date":"2006-10-06","index":5639,"close":15.14,"high":16.13,"low":15.03,"open":16.01,"volume":61124900},{"timestamp":1160400600,"date":"2006-10-09","index":5640,"close":15.32,"high":15.43,"low":15.09,"open":15.18,"volume":18423600},{"timestamp":1160487000,"date":"2006-10-10","index":5641,"close":15.15,"high":15.51,"low":15.13,"open":15.51,"volume":15504500},{"timestamp":1160573400,"date":"2006-10-11","index":5642,"close":15.17,"high":15.4,"low":15.07,"open":15.2,"volume":13570400},{"timestamp":1160659800,"date":"2006-10-12","index":5643,"close":15.13,"high":15.38,"low":14.94,"open":15.38,"volume":15812700},{"timestamp":1160746200,"date":"2006-10-13","index":5644,"close":15.06,"high":15.24,"low":15.03,"open":15.19,"volume":14575100},{"timestamp":1161005400,"date":"2006-10-16","index":5645,"close":15.28,"high":15.36,"low":14.94,"open":15.13,"volume":14816900},{"timestamp":1161091800,"date":"2006-10-17","index":5646,"close":14.56,"high":15.24,"low":14.47,"open":15.11,"volume":20964600},{"timestamp":1161178200,"date":"2006-10-18","index":5647,"close":14.48,"high":14.75,"low":14.24,"open":14.73,"volume":15763800},{"timestamp":1161264600,"date":"2006-10-19","index":5648,"close":14.47,"high":14.59,"low":14.35,"open":14.49,"volume":10745300},{"timestamp":1161351000,"date":"2006-10-20","index":5649,"close":14.27,"high":14.5,"low":14.2,"open":14.49,"volume":9646900}]},{"date":"2006-06-28","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1150291800,"date":"2006-06-14","index":5559,"close":15.26,"high":15.4,"low":14.95,"open":15,"volume":12950300},{"timestamp":1150378200,"date":"2006-06-15","index":5560,"close":16.04,"high":16.05,"low":15.28,"open":15.31,"volume":8983200},{"timestamp":1150464600,"date":"2006-06-16","index":5561,"close":16.35,"high":16.38,"low":15.88,"open":16.07,"volume":18182500},{"timestamp":1150723800,"date":"2006-06-19","index":5562,"close":15.89,"high":16.48,"low":15.67,"open":16.44,"volume":9350100},{"timestamp":1150810200,"date":"2006-06-20","index":5563,"close":15.97,"high":16.11,"low":15.65,"open":15.88,"volume":7375000},{"timestamp":1150896600,"date":"2006-06-21","index":5564,"close":15.95,"high":16.71,"low":15.93,"open":15.93,"volume":14329100},{"timestamp":1150983000,"date":"2006-06-22","index":5565,"close":16.18,"high":16.39,"low":15.95,"open":16.13,"volume":11582800},{"timestamp":1151069400,"date":"2006-06-23","index":5566,"close":16.42,"high":16.61,"low":16.05,"open":16.1,"volume":7998800},{"timestamp":1151328600,"date":"2006-06-26","index":5567,"close":16.68,"high":16.69,"low":16.21,"open":16.46,"volume":6635100},{"timestamp":1151415000,"date":"2006-06-27","index":5568,"close":16.03,"high":16.74,"low":15.77,"open":16.73,"volume":7629700},{"timestamp":1151501400,"date":"2006-06-28","index":5569,"close":15.96,"high":16.25,"low":15.6,"open":16.04,"volume":10826600}],"post":[{"timestamp":1151587800,"date":"2006-06-29","index":5570,"close":15.12,"high":15.75,"low":14.83,"open":15.65,"volume":24240400},{"timestamp":1151674200,"date":"2006-06-30","index":5571,"close":15.06,"high":15.3,"low":14.84,"open":15.01,"volume":11800600},{"timestamp":1151933400,"date":"2006-07-03","index":5572,"close":15.4,"high":15.41,"low":14.95,"open":15.06,"volume":7429600},{"timestamp":1152106200,"date":"2006-07-05","index":5573,"close":15,"high":15.47,"low":14.95,"open":15.4,"volume":11625500},{"timestamp":1152192600,"date":"2006-07-06","index":5574,"close":15.31,"high":15.32,"low":15.04,"open":15.04,"volume":6958300},{"timestamp":1152279000,"date":"2006-07-07","index":5575,"close":14.86,"high":15.25,"low":14.8,"open":15.16,"volume":9143400},{"timestamp":1152538200,"date":"2006-07-10","index":5576,"close":14.53,"high":15.04,"low":14.33,"open":14.88,"volume":7734000},{"timestamp":1152624600,"date":"2006-07-11","index":5577,"close":15.07,"high":15.14,"low":14.35,"open":14.47,"volume":9566700},{"timestamp":1152711000,"date":"2006-07-12","index":5578,"close":14.81,"high":15.2,"low":14.72,"open":15.11,"volume":9732600},{"timestamp":1152797400,"date":"2006-07-13","index":5579,"close":14.32,"high":14.7,"low":14.27,"open":14.69,"volume":10038300},{"timestamp":1152883800,"date":"2006-07-14","index":5580,"close":14.4,"high":14.52,"low":14.03,"open":14.4,"volume":9647000}]},{"date":"2006-04-10","estimated":0.06,"reported":-0.04,"pre":[{"timestamp":1143469800,"date":"2006-03-27","index":5504,"close":14.77,"high":14.91,"low":14.46,"open":14.47,"volume":7493000},{"timestamp":1143556200,"date":"2006-03-28","index":5505,"close":14.43,"high":14.75,"low":14.41,"open":14.75,"volume":10767600},{"timestamp":1143642600,"date":"2006-03-29","index":5506,"close":14.89,"high":14.94,"low":14.45,"open":14.46,"volume":8156600},{"timestamp":1143729000,"date":"2006-03-30","index":5507,"close":14.82,"high":15.09,"low":14.7,"open":14.99,"volume":8706100},{"timestamp":1143815400,"date":"2006-03-31","index":5508,"close":14.72,"high":14.98,"low":14.67,"open":14.82,"volume":10922900},{"timestamp":1144071000,"date":"2006-04-03","index":5509,"close":15.45,"high":15.55,"low":14.85,"open":14.94,"volume":13546100},{"timestamp":1144157400,"date":"2006-04-04","index":5510,"close":15.64,"high":15.76,"low":15.41,"open":15.5,"volume":10128300},{"timestamp":1144243800,"date":"2006-04-05","index":5511,"close":15.56,"high":15.95,"low":15.36,"open":15.58,"volume":12339900},{"timestamp":1144330200,"date":"2006-04-06","index":5512,"close":15.58,"high":16.13,"low":15.54,"open":15.8,"volume":13618200},{"timestamp":1144416600,"date":"2006-04-07","index":5513,"close":15.25,"high":15.85,"low":15.2,"open":15.68,"volume":13062000},{"timestamp":1144675800,"date":"2006-04-10","index":5514,"close":14.91,"high":15.37,"low":14.8,"open":15.32,"volume":12540700}],"post":[{"timestamp":1144762200,"date":"2006-04-11","index":5515,"close":15.1,"high":15.4,"low":15.02,"open":15.14,"volume":17372400},{"timestamp":1144848600,"date":"2006-04-12","index":5516,"close":15.32,"high":15.81,"low":15.17,"open":15.25,"volume":21542800},{"timestamp":1144935000,"date":"2006-04-13","index":5517,"close":15.04,"high":15.46,"low":14.99,"open":15.26,"volume":11498100},{"timestamp":1145280600,"date":"2006-04-17","index":5518,"close":15.12,"high":15.54,"low":14.9,"open":15.13,"volume":11819900},{"timestamp":1145367000,"date":"2006-04-18","index":5519,"close":16.03,"high":16.07,"low":15.49,"open":15.64,"volume":19126300},{"timestamp":1145453400,"date":"2006-04-19","index":5520,"close":16.5,"high":16.51,"low":16.02,"open":16.08,"volume":13865300},{"timestamp":1145539800,"date":"2006-04-20","index":5521,"close":16.8,"high":16.92,"low":16.38,"open":16.55,"volume":12817600},{"timestamp":1145626200,"date":"2006-04-21","index":5522,"close":16.4,"high":16.85,"low":16.25,"open":16.85,"volume":11491700},{"timestamp":1145885400,"date":"2006-04-24","index":5523,"close":16.4,"high":16.44,"low":16.09,"open":16.39,"volume":9474700},{"timestamp":1145971800,"date":"2006-04-25","index":5524,"close":16.47,"high":16.49,"low":16.06,"open":16.41,"volume":6228400},{"timestamp":1146058200,"date":"2006-04-26","index":5525,"close":16.8,"high":16.84,"low":16.42,"open":16.47,"volume":12305900}]},{"date":"2005-12-21","estimated":0.11,"reported":0.09,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":5430,"close":13.66,"high":13.97,"low":13.52,"open":13.94,"volume":11282200},{"timestamp":1134052200,"date":"2005-12-08","index":5431,"close":13.13,"high":13.66,"low":12.96,"open":13.65,"volume":20049200},{"timestamp":1134138600,"date":"2005-12-09","index":5432,"close":13.41,"high":13.48,"low":13.13,"open":13.13,"volume":10914300},{"timestamp":1134397800,"date":"2005-12-12","index":5433,"close":13.8,"high":13.8,"low":13.49,"open":13.53,"volume":9823200},{"timestamp":1134484200,"date":"2005-12-13","index":5434,"close":13.84,"high":13.94,"low":13.55,"open":13.71,"volume":7947900},{"timestamp":1134570600,"date":"2005-12-14","index":5435,"close":13.53,"high":13.88,"low":13.48,"open":13.78,"volume":10430000},{"timestamp":1134657000,"date":"2005-12-15","index":5436,"close":13.55,"high":13.76,"low":13.4,"open":13.46,"volume":8931000},{"timestamp":1134743400,"date":"2005-12-16","index":5437,"close":13.67,"high":13.71,"low":13.47,"open":13.62,"volume":6728700},{"timestamp":1135002600,"date":"2005-12-19","index":5438,"close":13.65,"high":13.91,"low":13.55,"open":13.64,"volume":10211400},{"timestamp":1135089000,"date":"2005-12-20","index":5439,"close":13.71,"high":13.74,"low":13.36,"open":13.59,"volume":10006100},{"timestamp":1135175400,"date":"2005-12-21","index":5440,"close":14.14,"high":14.15,"low":13.85,"open":13.88,"volume":11015600}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":5441,"close":13.64,"high":13.93,"low":13.56,"open":13.57,"volume":15428500},{"timestamp":1135348200,"date":"2005-12-23","index":5442,"close":13.65,"high":13.69,"low":13.54,"open":13.55,"volume":4163000},{"timestamp":1135693800,"date":"2005-12-27","index":5443,"close":13.47,"high":13.76,"low":13.42,"open":13.65,"volume":4583700},{"timestamp":1135780200,"date":"2005-12-28","index":5444,"close":13.45,"high":13.54,"low":13.25,"open":13.46,"volume":7650800},{"timestamp":1135866600,"date":"2005-12-29","index":5445,"close":13.27,"high":13.44,"low":13.23,"open":13.32,"volume":4151200},{"timestamp":1135953000,"date":"2005-12-30","index":5446,"close":13.31,"high":13.34,"low":13.12,"open":13.2,"volume":4105700},{"timestamp":1136298600,"date":"2006-01-03","index":5447,"close":13.51,"high":13.6,"low":13.34,"open":13.48,"volume":9705200},{"timestamp":1136385000,"date":"2006-01-04","index":5448,"close":14.05,"high":14.14,"low":13.64,"open":13.75,"volume":12893700},{"timestamp":1136471400,"date":"2006-01-05","index":5449,"close":14.18,"high":14.2,"low":13.9,"open":14.02,"volume":11511200},{"timestamp":1136557800,"date":"2006-01-06","index":5450,"close":14.47,"high":14.6,"low":14.23,"open":14.41,"volume":10694100},{"timestamp":1136817000,"date":"2006-01-09","index":5451,"close":14.7,"high":14.81,"low":14.43,"open":14.45,"volume":6825300}]},{"date":"2005-09-29","estimated":-0.08,"reported":0.07,"pre":[{"timestamp":1126791000,"date":"2005-09-15","index":5372,"close":12.87,"high":13.19,"low":12.75,"open":13.18,"volume":15650700},{"timestamp":1126877400,"date":"2005-09-16","index":5373,"close":12.81,"high":13.06,"low":12.67,"open":12.89,"volume":8969500},{"timestamp":1127136600,"date":"2005-09-19","index":5374,"close":12.46,"high":12.76,"low":12.36,"open":12.71,"volume":8954500},{"timestamp":1127223000,"date":"2005-09-20","index":5375,"close":12.32,"high":12.63,"low":12.26,"open":12.48,"volume":6672200},{"timestamp":1127309400,"date":"2005-09-21","index":5376,"close":12.24,"high":12.46,"low":12.16,"open":12.32,"volume":7824300},{"timestamp":1127395800,"date":"2005-09-22","index":5377,"close":12.06,"high":12.35,"low":11.83,"open":12.34,"volume":12258800},{"timestamp":1127482200,"date":"2005-09-23","index":5378,"close":12.15,"high":12.22,"low":11.9,"open":12.04,"volume":8038100},{"timestamp":1127741400,"date":"2005-09-26","index":5379,"close":12.1,"high":12.45,"low":11.99,"open":12.44,"volume":6736700},{"timestamp":1127827800,"date":"2005-09-27","index":5380,"close":11.74,"high":12.15,"low":11.72,"open":12.08,"volume":8161400},{"timestamp":1127914200,"date":"2005-09-28","index":5381,"close":11.74,"high":12.03,"low":11.7,"open":11.9,"volume":5388000},{"timestamp":1128000600,"date":"2005-09-29","index":5382,"close":12.19,"high":12.2,"low":11.6,"open":11.76,"volume":10066600}],"post":[{"timestamp":1128087000,"date":"2005-09-30","index":5383,"close":13.3,"high":13.47,"low":12.77,"open":13,"volume":46194000},{"timestamp":1128346200,"date":"2005-10-03","index":5384,"close":13.64,"high":13.76,"low":13.23,"open":13.37,"volume":19456100},{"timestamp":1128432600,"date":"2005-10-04","index":5385,"close":13.33,"high":13.6,"low":13.26,"open":13.55,"volume":9462300},{"timestamp":1128519000,"date":"2005-10-05","index":5386,"close":12.8,"high":13.33,"low":12.75,"open":13.33,"volume":13812000},{"timestamp":1128605400,"date":"2005-10-06","index":5387,"close":12.95,"high":13.15,"low":12.75,"open":12.88,"volume":13167000},{"timestamp":1128691800,"date":"2005-10-07","index":5388,"close":13.18,"high":13.26,"low":12.83,"open":13.05,"volume":8019900},{"timestamp":1128951000,"date":"2005-10-10","index":5389,"close":12.77,"high":13.26,"low":12.75,"open":13.26,"volume":8852800},{"timestamp":1129037400,"date":"2005-10-11","index":5390,"close":12.54,"high":12.84,"low":12.42,"open":12.8,"volume":12400100},{"timestamp":1129123800,"date":"2005-10-12","index":5391,"close":12.74,"high":12.84,"low":12.37,"open":12.55,"volume":11078200},{"timestamp":1129210200,"date":"2005-10-13","index":5392,"close":13.11,"high":13.2,"low":12.52,"open":12.64,"volume":11549400},{"timestamp":1129296600,"date":"2005-10-14","index":5393,"close":12.87,"high":13.25,"low":12.8,"open":13.02,"volume":10196700}]},{"date":"2005-06-23","estimated":0.02,"reported":-0.2,"pre":[{"timestamp":1118323800,"date":"2005-06-09","index":5304,"close":10.97,"high":11,"low":10.61,"open":10.61,"volume":5309000},{"timestamp":1118410200,"date":"2005-06-10","index":5305,"close":10.9,"high":11,"low":10.84,"open":10.99,"volume":4676500},{"timestamp":1118669400,"date":"2005-06-13","index":5306,"close":10.85,"high":10.98,"low":10.84,"open":10.87,"volume":3821300},{"timestamp":1118755800,"date":"2005-06-14","index":5307,"close":10.76,"high":11.05,"low":10.73,"open":10.86,"volume":7781500},{"timestamp":1118842200,"date":"2005-06-15","index":5308,"close":10.93,"high":10.97,"low":10.61,"open":10.9,"volume":5418000},{"timestamp":1118928600,"date":"2005-06-16","index":5309,"close":10.95,"high":11.17,"low":10.91,"open":10.96,"volume":6014700},{"timestamp":1119015000,"date":"2005-06-17","index":5310,"close":10.83,"high":11.02,"low":10.79,"open":11.02,"volume":5058500},{"timestamp":1119274200,"date":"2005-06-20","index":5311,"close":10.66,"high":10.85,"low":10.65,"open":10.83,"volume":3579100},{"timestamp":1119360600,"date":"2005-06-21","index":5312,"close":10.61,"high":10.73,"low":10.6,"open":10.64,"volume":3881500},{"timestamp":1119447000,"date":"2005-06-22","index":5313,"close":10.6,"high":10.69,"low":10.55,"open":10.62,"volume":3693200},{"timestamp":1119533400,"date":"2005-06-23","index":5314,"close":10.83,"high":11,"low":10.56,"open":10.62,"volume":8693800}],"post":[{"timestamp":1119619800,"date":"2005-06-24","index":5315,"close":10.58,"high":10.84,"low":10.45,"open":10.83,"volume":9823100},{"timestamp":1119879000,"date":"2005-06-27","index":5316,"close":10.17,"high":10.57,"low":10.15,"open":10.54,"volume":6451400},{"timestamp":1119965400,"date":"2005-06-28","index":5317,"close":10.25,"high":10.4,"low":10.18,"open":10.18,"volume":4545500},{"timestamp":1120051800,"date":"2005-06-29","index":5318,"close":10.45,"high":10.53,"low":10.3,"open":10.53,"volume":5646500},{"timestamp":1120138200,"date":"2005-06-30","index":5319,"close":10.21,"high":10.45,"low":10.19,"open":10.38,"volume":4938800},{"timestamp":1120224600,"date":"2005-07-01","index":5320,"close":10.2,"high":10.26,"low":10.1,"open":10.16,"volume":4487500},{"timestamp":1120570200,"date":"2005-07-05","index":5321,"close":10.5,"high":10.55,"low":10.12,"open":10.21,"volume":7977100},{"timestamp":1120656600,"date":"2005-07-06","index":5322,"close":10.88,"high":11.01,"low":10.5,"open":10.6,"volume":14316100},{"timestamp":1120743000,"date":"2005-07-07","index":5323,"close":10.85,"high":10.94,"low":10.7,"open":10.84,"volume":9545800},{"timestamp":1120829400,"date":"2005-07-08","index":5324,"close":11.42,"high":11.47,"low":10.93,"open":11,"volume":11473800},{"timestamp":1121088600,"date":"2005-07-11","index":5325,"close":11.73,"high":11.78,"low":11.5,"open":11.52,"volume":13390200}]},{"date":"2005-03-29","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1110810600,"date":"2005-03-14","index":5243,"close":10.39,"high":10.44,"low":10.28,"open":10.4,"volume":7345800},{"timestamp":1110897000,"date":"2005-03-15","index":5244,"close":10.25,"high":10.4,"low":10.08,"open":10.38,"volume":8649000},{"timestamp":1110983400,"date":"2005-03-16","index":5245,"close":10.38,"high":10.51,"low":10.15,"open":10.2,"volume":9258800},{"timestamp":1111069800,"date":"2005-03-17","index":5246,"close":10.45,"high":10.58,"low":10.35,"open":10.55,"volume":5687100},{"timestamp":1111156200,"date":"2005-03-18","index":5247,"close":10.29,"high":10.54,"low":10.25,"open":10.46,"volume":4604700},{"timestamp":1111415400,"date":"2005-03-21","index":5248,"close":10.22,"high":10.42,"low":10.17,"open":10.34,"volume":4308000},{"timestamp":1111501800,"date":"2005-03-22","index":5249,"close":10.1,"high":10.35,"low":10.08,"open":10.26,"volume":5845600},{"timestamp":1111588200,"date":"2005-03-23","index":5250,"close":10.22,"high":10.29,"low":10.11,"open":10.14,"volume":5322500},{"timestamp":1111674600,"date":"2005-03-24","index":5251,"close":10.23,"high":10.4,"low":10.2,"open":10.31,"volume":3904900},{"timestamp":1112020200,"date":"2005-03-28","index":5252,"close":10.17,"high":10.47,"low":10.13,"open":10.31,"volume":6756600},{"timestamp":1112106600,"date":"2005-03-29","index":5253,"close":10.12,"high":10.23,"low":10.04,"open":10.16,"volume":11037200}],"post":[{"timestamp":1112193000,"date":"2005-03-30","index":5254,"close":10.48,"high":10.5,"low":10.3,"open":10.45,"volume":12999000},{"timestamp":1112279400,"date":"2005-03-31","index":5255,"close":10.34,"high":10.49,"low":10.3,"open":10.49,"volume":5087900},{"timestamp":1112365800,"date":"2005-04-01","index":5256,"close":10.26,"high":10.44,"low":10.19,"open":10.44,"volume":7425700},{"timestamp":1112621400,"date":"2005-04-04","index":5257,"close":10.09,"high":10.24,"low":10.05,"open":10.22,"volume":5957000},{"timestamp":1112707800,"date":"2005-04-05","index":5258,"close":10.08,"high":10.19,"low":10.04,"open":10.15,"volume":4867000},{"timestamp":1112794200,"date":"2005-04-06","index":5259,"close":10.07,"high":10.22,"low":10.06,"open":10.14,"volume":4199500},{"timestamp":1112880600,"date":"2005-04-07","index":5260,"close":10.2,"high":10.21,"low":9.98,"open":10.08,"volume":6605700},{"timestamp":1112967000,"date":"2005-04-08","index":5261,"close":10.2,"high":10.29,"low":10.15,"open":10.2,"volume":4139500},{"timestamp":1113226200,"date":"2005-04-11","index":5262,"close":10.22,"high":10.26,"low":10.12,"open":10.2,"volume":4309400},{"timestamp":1113312600,"date":"2005-04-12","index":5263,"close":10.19,"high":10.23,"low":10,"open":10.2,"volume":4955400},{"timestamp":1113399000,"date":"2005-04-13","index":5264,"close":9.99,"high":10.16,"low":9.95,"open":10.14,"volume":5261100}]},{"date":"2004-12-22","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1102516200,"date":"2004-12-08","index":5178,"close":11.2,"high":11.85,"low":11.15,"open":11.85,"volume":6560200},{"timestamp":1102602600,"date":"2004-12-09","index":5179,"close":11.15,"high":11.24,"low":10.95,"open":11.05,"volume":11458000},{"timestamp":1102689000,"date":"2004-12-10","index":5180,"close":11.3,"high":11.42,"low":11.03,"open":11.03,"volume":6284700},{"timestamp":1102948200,"date":"2004-12-13","index":5181,"close":11.54,"high":11.63,"low":11.34,"open":11.48,"volume":7880100},{"timestamp":1103034600,"date":"2004-12-14","index":5182,"close":11.65,"high":11.68,"low":11.51,"open":11.54,"volume":10189500},{"timestamp":1103121000,"date":"2004-12-15","index":5183,"close":11.84,"high":11.91,"low":11.65,"open":11.71,"volume":10929300},{"timestamp":1103207400,"date":"2004-12-16","index":5184,"close":11.63,"high":11.8,"low":11.51,"open":11.68,"volume":7049600},{"timestamp":1103293800,"date":"2004-12-17","index":5185,"close":11.31,"high":11.63,"low":11.24,"open":11.42,"volume":7554000},{"timestamp":1103553000,"date":"2004-12-20","index":5186,"close":11.35,"high":11.58,"low":11.21,"open":11.57,"volume":6051000},{"timestamp":1103639400,"date":"2004-12-21","index":5187,"close":11.54,"high":11.55,"low":11.33,"open":11.41,"volume":6468600},{"timestamp":1103725800,"date":"2004-12-22","index":5188,"close":11.88,"high":11.98,"low":11.54,"open":11.7,"volume":14946700}],"post":[{"timestamp":1103812200,"date":"2004-12-23","index":5189,"close":11.8,"high":11.86,"low":11.52,"open":11.7,"volume":7608200},{"timestamp":1104157800,"date":"2004-12-27","index":5190,"close":11.8,"high":12,"low":11.65,"open":11.92,"volume":6424000},{"timestamp":1104244200,"date":"2004-12-28","index":5191,"close":11.97,"high":11.99,"low":11.8,"open":11.84,"volume":5449300},{"timestamp":1104330600,"date":"2004-12-29","index":5192,"close":12.26,"high":12.29,"low":11.91,"open":11.98,"volume":6807200},{"timestamp":1104417000,"date":"2004-12-30","index":5193,"close":12.29,"high":12.43,"low":12.24,"open":12.27,"volume":5150700},{"timestamp":1104503400,"date":"2004-12-31","index":5194,"close":12.35,"high":12.38,"low":12.26,"open":12.26,"volume":4384800},{"timestamp":1104762600,"date":"2005-01-03","index":5195,"close":12,"high":12.44,"low":11.9,"open":12.38,"volume":6698700},{"timestamp":1104849000,"date":"2005-01-04","index":5196,"close":11.66,"high":12.05,"low":11.51,"open":12,"volume":7710000},{"timestamp":1104935400,"date":"2005-01-05","index":5197,"close":11.53,"high":11.73,"low":11.46,"open":11.55,"volume":5512800},{"timestamp":1105021800,"date":"2005-01-06","index":5198,"close":11.41,"high":11.64,"low":11.34,"open":11.57,"volume":7517400},{"timestamp":1105108200,"date":"2005-01-07","index":5199,"close":11.46,"high":11.62,"low":11.3,"open":11.57,"volume":9267700}]},{"date":"2004-09-29","estimated":0.2,"reported":0.14,"pre":[{"timestamp":1095255000,"date":"2004-09-15","index":5119,"close":12.1,"high":12.4,"low":12.05,"open":12.4,"volume":8762600},{"timestamp":1095341400,"date":"2004-09-16","index":5120,"close":12.26,"high":12.48,"low":12.16,"open":12.19,"volume":5782900},{"timestamp":1095427800,"date":"2004-09-17","index":5121,"close":12.76,"high":12.81,"low":12.39,"open":12.49,"volume":10823200},{"timestamp":1095687000,"date":"2004-09-20","index":5122,"close":12.73,"high":12.97,"low":12.47,"open":12.7,"volume":9648500},{"timestamp":1095773400,"date":"2004-09-21","index":5123,"close":12.76,"high":12.9,"low":12.64,"open":12.8,"volume":7774200},{"timestamp":1095859800,"date":"2004-09-22","index":5124,"close":12.34,"high":12.68,"low":12.27,"open":12.67,"volume":5565300},{"timestamp":1095946200,"date":"2004-09-23","index":5125,"close":12.48,"high":12.62,"low":12.26,"open":12.3,"volume":4813900},{"timestamp":1096032600,"date":"2004-09-24","index":5126,"close":12.4,"high":12.69,"low":12.15,"open":12.58,"volume":7704300},{"timestamp":1096291800,"date":"2004-09-27","index":5127,"close":12.32,"high":12.48,"low":12.23,"open":12.3,"volume":5679900},{"timestamp":1096378200,"date":"2004-09-28","index":5128,"close":12.14,"high":12.33,"low":12.07,"open":12.27,"volume":6322500},{"timestamp":1096464600,"date":"2004-09-29","index":5129,"close":12.1,"high":12.39,"low":12.04,"open":12.1,"volume":9007100}],"post":[{"timestamp":1096551000,"date":"2004-09-30","index":5130,"close":12.03,"high":12.41,"low":11.78,"open":12.07,"volume":13259800},{"timestamp":1096637400,"date":"2004-10-01","index":5131,"close":12.36,"high":12.43,"low":12.15,"open":12.18,"volume":14403400},{"timestamp":1096896600,"date":"2004-10-04","index":5132,"close":12.46,"high":12.75,"low":12.44,"open":12.58,"volume":7523700},{"timestamp":1096983000,"date":"2004-10-05","index":5133,"close":12.44,"high":12.6,"low":12.37,"open":12.48,"volume":9110400},{"timestamp":1097069400,"date":"2004-10-06","index":5134,"close":12.65,"high":12.71,"low":12.39,"open":12.5,"volume":8874700},{"timestamp":1097155800,"date":"2004-10-07","index":5135,"close":12.43,"high":12.82,"low":12.37,"open":12.6,"volume":8400000},{"timestamp":1097242200,"date":"2004-10-08","index":5136,"close":12.01,"high":12.29,"low":11.95,"open":12.28,"volume":10064700},{"timestamp":1097501400,"date":"2004-10-11","index":5137,"close":11.9,"high":11.95,"low":11.6,"open":11.75,"volume":9677000},{"timestamp":1097587800,"date":"2004-10-12","index":5138,"close":11.59,"high":11.79,"low":11.46,"open":11.65,"volume":10803500},{"timestamp":1097674200,"date":"2004-10-13","index":5139,"close":11.64,"high":11.85,"low":11.59,"open":11.78,"volume":6328900},{"timestamp":1097760600,"date":"2004-10-14","index":5140,"close":11.35,"high":11.62,"low":11.31,"open":11.61,"volume":7779500}]},{"date":"2004-06-23","estimated":0.09,"reported":0.13,"pre":[{"timestamp":1086701400,"date":"2004-06-08","index":5051,"close":14.89,"high":14.94,"low":14.65,"open":14.91,"volume":6550000},{"timestamp":1086787800,"date":"2004-06-09","index":5052,"close":14.32,"high":14.75,"low":14.32,"open":14.72,"volume":14249000},{"timestamp":1086874200,"date":"2004-06-10","index":5053,"close":14.2,"high":14.56,"low":14.1,"open":14.52,"volume":10296200},{"timestamp":1087219800,"date":"2004-06-14","index":5054,"close":13.94,"high":14.2,"low":13.79,"open":14.2,"volume":6767400},{"timestamp":1087306200,"date":"2004-06-15","index":5055,"close":14.06,"high":14.23,"low":13.93,"open":14.17,"volume":6572600},{"timestamp":1087392600,"date":"2004-06-16","index":5056,"close":13.98,"high":14.04,"low":13.76,"open":13.9,"volume":8262000},{"timestamp":1087479000,"date":"2004-06-17","index":5057,"close":13.64,"high":13.93,"low":13.51,"open":13.93,"volume":8329400},{"timestamp":1087565400,"date":"2004-06-18","index":5058,"close":13.69,"high":13.99,"low":13.3,"open":13.3,"volume":6326500},{"timestamp":1087824600,"date":"2004-06-21","index":5059,"close":13.73,"high":13.98,"low":13.67,"open":13.75,"volume":6415200},{"timestamp":1087911000,"date":"2004-06-22","index":5060,"close":13.86,"high":13.98,"low":13.63,"open":13.91,"volume":12712900},{"timestamp":1087997400,"date":"2004-06-23","index":5061,"close":14.46,"high":14.59,"low":13.92,"open":13.96,"volume":17806800}],"post":[{"timestamp":1088083800,"date":"2004-06-24","index":5062,"close":14.37,"high":14.6,"low":14.09,"open":14.25,"volume":11314600},{"timestamp":1088170200,"date":"2004-06-25","index":5063,"close":14.77,"high":14.88,"low":14.5,"open":14.6,"volume":9572700},{"timestamp":1088429400,"date":"2004-06-28","index":5064,"close":14.48,"high":14.94,"low":14.45,"open":14.89,"volume":5908300},{"timestamp":1088515800,"date":"2004-06-29","index":5065,"close":15.24,"high":15.39,"low":14.48,"open":14.49,"volume":10884800},{"timestamp":1088602200,"date":"2004-06-30","index":5066,"close":15.31,"high":15.37,"low":15.06,"open":15.23,"volume":10146200},{"timestamp":1088688600,"date":"2004-07-01","index":5067,"close":14.97,"high":15.3,"low":14.82,"open":15.3,"volume":7292900},{"timestamp":1088775000,"date":"2004-07-02","index":5068,"close":14.68,"high":14.85,"low":14.53,"open":14.83,"volume":6616300},{"timestamp":1089120600,"date":"2004-07-06","index":5069,"close":14.12,"high":14.45,"low":13.96,"open":14.2,"volume":10792400},{"timestamp":1089207000,"date":"2004-07-07","index":5070,"close":14.36,"high":14.5,"low":14.12,"open":14.12,"volume":6275500},{"timestamp":1089293400,"date":"2004-07-08","index":5071,"close":14.12,"high":14.44,"low":14.08,"open":14.25,"volume":7484900},{"timestamp":1089379800,"date":"2004-07-09","index":5072,"close":14.4,"high":14.46,"low":14.21,"open":14.28,"volume":6758100}]},{"date":"2004-03-24","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1078929000,"date":"2004-03-10","index":4989,"close":14.62,"high":15.63,"low":14.56,"open":15.34,"volume":12292900},{"timestamp":1079015400,"date":"2004-03-11","index":4990,"close":14.43,"high":14.93,"low":14.38,"open":14.58,"volume":11173300},{"timestamp":1079101800,"date":"2004-03-12","index":4991,"close":14.71,"high":14.99,"low":14.45,"open":14.75,"volume":9598100},{"timestamp":1079361000,"date":"2004-03-15","index":4992,"close":14.52,"high":14.98,"low":14.24,"open":14.72,"volume":7651800},{"timestamp":1079447400,"date":"2004-03-16","index":4993,"close":14.85,"high":14.91,"low":14.6,"open":14.8,"volume":9629900},{"timestamp":1079533800,"date":"2004-03-17","index":4994,"close":15.47,"high":15.58,"low":15.18,"open":15.38,"volume":9872800},{"timestamp":1079620200,"date":"2004-03-18","index":4995,"close":15.81,"high":15.94,"low":15.4,"open":15.49,"volume":10451300},{"timestamp":1079706600,"date":"2004-03-19","index":4996,"close":15.69,"high":16.15,"low":15.66,"open":15.9,"volume":8932100},{"timestamp":1079965800,"date":"2004-03-22","index":4997,"close":15.42,"high":15.83,"low":15.21,"open":15.7,"volume":10076800},{"timestamp":1080052200,"date":"2004-03-23","index":4998,"close":15.82,"high":16.1,"low":15.45,"open":15.8,"volume":11861400},{"timestamp":1080138600,"date":"2004-03-24","index":4999,"close":15.81,"high":16.2,"low":15.69,"open":15.82,"volume":15344000}],"post":[{"timestamp":1080225000,"date":"2004-03-25","index":5000,"close":15.56,"high":15.8,"low":15.16,"open":15.75,"volume":24402800},{"timestamp":1080311400,"date":"2004-03-26","index":5001,"close":15.91,"high":16.27,"low":15.44,"open":15.6,"volume":12511000},{"timestamp":1080570600,"date":"2004-03-29","index":5002,"close":16.2,"high":16.42,"low":16.08,"open":16.16,"volume":8492100},{"timestamp":1080657000,"date":"2004-03-30","index":5003,"close":16.31,"high":16.35,"low":15.95,"open":16.05,"volume":7249600},{"timestamp":1080743400,"date":"2004-03-31","index":5004,"close":16.71,"high":17.04,"low":16.28,"open":16.38,"volume":15037300},{"timestamp":1080829800,"date":"2004-04-01","index":5005,"close":16.9,"high":17.09,"low":16.65,"open":16.71,"volume":14366000},{"timestamp":1080916200,"date":"2004-04-02","index":5006,"close":17.7,"high":17.79,"low":17.15,"open":17.38,"volume":16371600},{"timestamp":1081171800,"date":"2004-04-05","index":5007,"close":17.96,"high":18.25,"low":17.76,"open":17.82,"volume":20485300},{"timestamp":1081258200,"date":"2004-04-06","index":5008,"close":17.5,"high":17.89,"low":17.3,"open":17.75,"volume":12219300},{"timestamp":1081344600,"date":"2004-04-07","index":5009,"close":17.29,"high":17.52,"low":17.08,"open":17.5,"volume":19555800},{"timestamp":1081431000,"date":"2004-04-08","index":5010,"close":17.35,"high":17.61,"low":17.23,"open":17.51,"volume":8305100}]},{"date":"2003-12-23","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2003-09-24","estimated":-0.25,"reported":-0.2,"pre":[{"timestamp":1063200600,"date":"2003-09-10","index":4864,"close":13.35,"high":14.87,"low":13.26,"open":14.15,"volume":23298200},{"timestamp":1063287000,"date":"2003-09-11","index":4865,"close":13.6,"high":13.85,"low":12.95,"open":13.75,"volume":17142300},{"timestamp":1063373400,"date":"2003-09-12","index":4866,"close":13.65,"high":13.7,"low":13.21,"open":13.4,"volume":11184300},{"timestamp":1063632600,"date":"2003-09-15","index":4867,"close":13.22,"high":13.72,"low":13.19,"open":13.6,"volume":8016400},{"timestamp":1063719000,"date":"2003-09-16","index":4868,"close":13.62,"high":13.7,"low":13.33,"open":13.49,"volume":14431000},{"timestamp":1063805400,"date":"2003-09-17","index":4869,"close":14.18,"high":14.41,"low":13.7,"open":13.75,"volume":17389800},{"timestamp":1063891800,"date":"2003-09-18","index":4870,"close":14.17,"high":14.18,"low":13.81,"open":13.85,"volume":11018500},{"timestamp":1063978200,"date":"2003-09-19","index":4871,"close":14.53,"high":14.56,"low":14.16,"open":14.27,"volume":11468300},{"timestamp":1064237400,"date":"2003-09-22","index":4872,"close":14.35,"high":14.5,"low":14.05,"open":14.15,"volume":9711500},{"timestamp":1064323800,"date":"2003-09-23","index":4873,"close":14.67,"high":14.81,"low":14.2,"open":14.45,"volume":16802300},{"timestamp":1064410200,"date":"2003-09-24","index":4874,"close":14.1,"high":14.81,"low":13.94,"open":14.7,"volume":24038500}],"post":[{"timestamp":1064496600,"date":"2003-09-25","index":4875,"close":13.58,"high":14.31,"low":13.31,"open":14.29,"volume":31399400},{"timestamp":1064583000,"date":"2003-09-26","index":4876,"close":13.65,"high":13.93,"low":13.55,"open":13.6,"volume":9465100},{"timestamp":1064842200,"date":"2003-09-29","index":4877,"close":13.57,"high":13.85,"low":13.35,"open":13.7,"volume":8848800},{"timestamp":1064928600,"date":"2003-09-30","index":4878,"close":13.42,"high":13.74,"low":13.08,"open":13.57,"volume":11602500},{"timestamp":1065015000,"date":"2003-10-01","index":4879,"close":13.28,"high":13.53,"low":13.2,"open":13.42,"volume":11961900},{"timestamp":1065101400,"date":"2003-10-02","index":4880,"close":13.4,"high":13.55,"low":13.28,"open":13.35,"volume":12239200},{"timestamp":1065187800,"date":"2003-10-03","index":4881,"close":13.66,"high":14.14,"low":13.6,"open":13.75,"volume":13350800},{"timestamp":1065447000,"date":"2003-10-06","index":4882,"close":13.49,"high":13.8,"low":13.24,"open":13.68,"volume":10637200},{"timestamp":1065533400,"date":"2003-10-07","index":4883,"close":13,"high":13.49,"low":12.75,"open":13.49,"volume":28828700},{"timestamp":1065619800,"date":"2003-10-08","index":4884,"close":12.81,"high":13.09,"low":12.8,"open":12.95,"volume":14307800},{"timestamp":1065706200,"date":"2003-10-09","index":4885,"close":12.93,"high":13.17,"low":12.73,"open":12.9,"volume":17004000}]},{"date":"2003-06-18","estimated":-0.52,"reported":-0.36,"pre":[{"timestamp":1054733400,"date":"2003-06-04","index":4796,"close":12.18,"high":12.28,"low":11.26,"open":11.43,"volume":14106300},{"timestamp":1054819800,"date":"2003-06-05","index":4797,"close":12.47,"high":12.78,"low":11.9,"open":12,"volume":16678400},{"timestamp":1054906200,"date":"2003-06-06","index":4798,"close":12.5,"high":13.8,"low":12.45,"open":13,"volume":21594300},{"timestamp":1055165400,"date":"2003-06-09","index":4799,"close":12.31,"high":12.59,"low":11.9,"open":12.4,"volume":11881300},{"timestamp":1055251800,"date":"2003-06-10","index":4800,"close":13.15,"high":13.21,"low":12.4,"open":12.4,"volume":16546800},{"timestamp":1055338200,"date":"2003-06-11","index":4801,"close":13.28,"high":13.49,"low":12.69,"open":12.69,"volume":11948000},{"timestamp":1055424600,"date":"2003-06-12","index":4802,"close":13.53,"high":13.9,"low":12.52,"open":13.75,"volume":12361900},{"timestamp":1055511000,"date":"2003-06-13","index":4803,"close":13.08,"high":13.63,"low":12.75,"open":13.63,"volume":10516800},{"timestamp":1055770200,"date":"2003-06-16","index":4804,"close":13.19,"high":13.3,"low":12.67,"open":12.95,"volume":8346300},{"timestamp":1055856600,"date":"2003-06-17","index":4805,"close":13.05,"high":13.56,"low":12.87,"open":13.4,"volume":10725200},{"timestamp":1055943000,"date":"2003-06-18","index":4806,"close":13.08,"high":13.51,"low":12.9,"open":13,"volume":13065100}],"post":[{"timestamp":1056029400,"date":"2003-06-19","index":4807,"close":12.74,"high":13.65,"low":12.6,"open":13.49,"volume":16446600},{"timestamp":1056115800,"date":"2003-06-20","index":4808,"close":12.68,"high":13.01,"low":12.62,"open":12.89,"volume":7342300},{"timestamp":1056375000,"date":"2003-06-23","index":4809,"close":12.01,"high":12.8,"low":12,"open":12.68,"volume":11530200},{"timestamp":1056461400,"date":"2003-06-24","index":4810,"close":11.76,"high":12.08,"low":11.6,"open":11.95,"volume":11351200},{"timestamp":1056547800,"date":"2003-06-25","index":4811,"close":11.86,"high":12.1,"low":11.6,"open":11.76,"volume":11954200},{"timestamp":1056634200,"date":"2003-06-26","index":4812,"close":11.95,"high":12.19,"low":11.85,"open":12.05,"volume":8618900},{"timestamp":1056720600,"date":"2003-06-27","index":4813,"close":11.8,"high":12.1,"low":11.72,"open":12.05,"volume":6786600},{"timestamp":1056979800,"date":"2003-06-30","index":4814,"close":11.75,"high":12.05,"low":11.57,"open":12.04,"volume":5536200},{"timestamp":1057066200,"date":"2003-07-01","index":4815,"close":12.33,"high":12.36,"low":11.32,"open":11.58,"volume":10552700},{"timestamp":1057152600,"date":"2003-07-02","index":4816,"close":12.94,"high":13.09,"low":12.45,"open":12.45,"volume":13325300},{"timestamp":1057239000,"date":"2003-07-03","index":4817,"close":12.81,"high":13.05,"low":12.68,"open":12.94,"volume":4820800}]},{"date":"2003-03-20","estimated":-0.46,"reported":-0.83,"pre":[{"timestamp":1046961000,"date":"2003-03-06","index":4734,"close":7.9,"high":8,"low":7.58,"open":8,"volume":8362000},{"timestamp":1047047400,"date":"2003-03-07","index":4735,"close":7.6,"high":7.94,"low":7.55,"open":7.57,"volume":10191600},{"timestamp":1047306600,"date":"2003-03-10","index":4736,"close":7.62,"high":7.78,"low":7.55,"open":7.6,"volume":6525200},{"timestamp":1047393000,"date":"2003-03-11","index":4737,"close":7.75,"high":7.95,"low":7.63,"open":7.68,"volume":7005200},{"timestamp":1047479400,"date":"2003-03-12","index":4738,"close":7.74,"high":7.94,"low":7.56,"open":7.75,"volume":7689900},{"timestamp":1047565800,"date":"2003-03-13","index":4739,"close":8.28,"high":8.28,"low":7.77,"open":7.9,"volume":8665000},{"timestamp":1047652200,"date":"2003-03-14","index":4740,"close":7.85,"high":8.32,"low":7.7,"open":8.15,"volume":7886600},{"timestamp":1047911400,"date":"2003-03-17","index":4741,"close":8.03,"high":8.2,"low":7.6,"open":7.85,"volume":11533300},{"timestamp":1047997800,"date":"2003-03-18","index":4742,"close":8.05,"high":8.2,"low":7.93,"open":8.05,"volume":13776400},{"timestamp":1048084200,"date":"2003-03-19","index":4743,"close":8.15,"high":8.23,"low":7.88,"open":8.09,"volume":9569100},{"timestamp":1048170600,"date":"2003-03-20","index":4744,"close":8,"high":8.16,"low":7.88,"open":8.16,"volume":10539800}],"post":[{"timestamp":1048257000,"date":"2003-03-21","index":4745,"close":8.88,"high":8.98,"low":8.23,"open":8.46,"volume":19831800},{"timestamp":1048516200,"date":"2003-03-24","index":4746,"close":8.34,"high":8.8,"low":8.33,"open":8.62,"volume":8702600},{"timestamp":1048602600,"date":"2003-03-25","index":4747,"close":8.71,"high":8.76,"low":8.36,"open":8.39,"volume":9439600},{"timestamp":1048689000,"date":"2003-03-26","index":4748,"close":8.46,"high":8.7,"low":8.45,"open":8.64,"volume":4675900},{"timestamp":1048775400,"date":"2003-03-27","index":4749,"close":8.81,"high":8.86,"low":8.3,"open":8.35,"volume":9483400},{"timestamp":1048861800,"date":"2003-03-28","index":4750,"close":8.72,"high":9.1,"low":8.62,"open":8.71,"volume":9194100},{"timestamp":1049121000,"date":"2003-03-31","index":4751,"close":8.14,"high":8.6,"low":8.04,"open":8.45,"volume":10378200},{"timestamp":1049207400,"date":"2003-04-01","index":4752,"close":8.03,"high":8.34,"low":8,"open":8.18,"volume":6975200},{"timestamp":1049293800,"date":"2003-04-02","index":4753,"close":8.75,"high":8.91,"low":8.29,"open":8.31,"volume":11589000},{"timestamp":1049380200,"date":"2003-04-03","index":4754,"close":8.71,"high":9,"low":8.69,"open":8.84,"volume":5863400},{"timestamp":1049466600,"date":"2003-04-04","index":4755,"close":8.72,"high":8.87,"low":8.44,"open":8.78,"volume":5445500}]},{"date":"2002-12-17","estimated":-0.23,"reported":-0.52,"pre":[{"timestamp":1038925800,"date":"2002-12-03","index":4671,"close":15.65,"high":15.65,"low":14.6,"open":15.2,"volume":10279800},{"timestamp":1039012200,"date":"2002-12-04","index":4672,"close":13.95,"high":14.2,"low":13.2,"open":14.2,"volume":18124600},{"timestamp":1039098600,"date":"2002-12-05","index":4673,"close":13.72,"high":14.07,"low":13.5,"open":14,"volume":6662900},{"timestamp":1039185000,"date":"2002-12-06","index":4674,"close":13.34,"high":13.65,"low":13.25,"open":13.44,"volume":8008900},{"timestamp":1039444200,"date":"2002-12-09","index":4675,"close":12.88,"high":13.33,"low":12.7,"open":13.32,"volume":7492800},{"timestamp":1039530600,"date":"2002-12-10","index":4676,"close":13.86,"high":13.98,"low":13,"open":13.14,"volume":10799400},{"timestamp":1039617000,"date":"2002-12-11","index":4677,"close":13.67,"high":14.09,"low":13.46,"open":13.5,"volume":8199200},{"timestamp":1039703400,"date":"2002-12-12","index":4678,"close":13.57,"high":14.2,"low":13.49,"open":14,"volume":6152000},{"timestamp":1039789800,"date":"2002-12-13","index":4679,"close":12.99,"high":13.58,"low":12.7,"open":13.58,"volume":10437700},{"timestamp":1040049000,"date":"2002-12-16","index":4680,"close":13.49,"high":13.49,"low":12.8,"open":13,"volume":6264900},{"timestamp":1040135400,"date":"2002-12-17","index":4681,"close":13.28,"high":13.94,"low":12.27,"open":13.35,"volume":9093800}],"post":[{"timestamp":1040221800,"date":"2002-12-18","index":4682,"close":10.22,"high":11.5,"low":10.05,"open":11.22,"volume":39586000},{"timestamp":1040308200,"date":"2002-12-19","index":4683,"close":10.19,"high":10.43,"low":9.8,"open":10.22,"volume":18787800},{"timestamp":1040394600,"date":"2002-12-20","index":4684,"close":10.2,"high":10.38,"low":9.89,"open":10.19,"volume":16322600},{"timestamp":1040653800,"date":"2002-12-23","index":4685,"close":10.3,"high":10.37,"low":9.9,"open":10.2,"volume":7089700},{"timestamp":1040740200,"date":"2002-12-24","index":4686,"close":10.27,"high":10.55,"low":10.15,"open":10.2,"volume":2526800},{"timestamp":1040913000,"date":"2002-12-26","index":4687,"close":10.29,"high":10.63,"low":10.23,"open":10.25,"volume":3991100},{"timestamp":1040999400,"date":"2002-12-27","index":4688,"close":10.3,"high":10.48,"low":10.14,"open":10.35,"volume":3518400},{"timestamp":1041258600,"date":"2002-12-30","index":4689,"close":9.81,"high":10.4,"low":9.6,"open":10.32,"volume":7146000},{"timestamp":1041345000,"date":"2002-12-31","index":4690,"close":9.74,"high":9.89,"low":9.5,"open":9.82,"volume":6548300},{"timestamp":1041517800,"date":"2003-01-02","index":4691,"close":10,"high":10.11,"low":9.4,"open":9.75,"volume":11747100},{"timestamp":1041604200,"date":"2003-01-03","index":4692,"close":10.16,"high":10.35,"low":9.8,"open":9.85,"volume":5939300}]},{"date":"2002-09-24","estimated":-0.18,"reported":-0.18,"pre":[{"timestamp":1031664600,"date":"2002-09-10","index":4612,"close":18.76,"high":18.89,"low":17.54,"open":17.65,"volume":7166900},{"timestamp":1031751000,"date":"2002-09-11","index":4613,"close":18.7,"high":19.75,"low":18.59,"open":19,"volume":4899900},{"timestamp":1031837400,"date":"2002-09-12","index":4614,"close":17.68,"high":18.5,"low":17.45,"open":18.06,"volume":4195500},{"timestamp":1031923800,"date":"2002-09-13","index":4615,"close":16.5,"high":17.55,"low":16.4,"open":17.3,"volume":8308600},{"timestamp":1032183000,"date":"2002-09-16","index":4616,"close":16.25,"high":16.8,"low":15.8,"open":16.5,"volume":5578500},{"timestamp":1032269400,"date":"2002-09-17","index":4617,"close":16.12,"high":16.7,"low":15.9,"open":16.5,"volume":5027900},{"timestamp":1032355800,"date":"2002-09-18","index":4618,"close":15.7,"high":16.27,"low":15.21,"open":15.9,"volume":6662700},{"timestamp":1032442200,"date":"2002-09-19","index":4619,"close":15.28,"high":15.98,"low":15.15,"open":15.33,"volume":5273200},{"timestamp":1032528600,"date":"2002-09-20","index":4620,"close":13.87,"high":15.28,"low":13.5,"open":15.27,"volume":12673800},{"timestamp":1032787800,"date":"2002-09-23","index":4621,"close":12.76,"high":13.51,"low":12.56,"open":13.12,"volume":11046200},{"timestamp":1032874200,"date":"2002-09-24","index":4622,"close":12.75,"high":13.34,"low":12.3,"open":12.35,"volume":10837000}],"post":[{"timestamp":1032960600,"date":"2002-09-25","index":4623,"close":13.39,"high":13.76,"low":12.32,"open":12.75,"volume":14573200},{"timestamp":1033047000,"date":"2002-09-26","index":4624,"close":12.55,"high":13.61,"low":12.27,"open":13.55,"volume":10642600},{"timestamp":1033133400,"date":"2002-09-27","index":4625,"close":12.74,"high":13.4,"low":12.45,"open":12.55,"volume":7922100},{"timestamp":1033392600,"date":"2002-09-30","index":4626,"close":12.37,"high":12.73,"low":12.1,"open":12.5,"volume":7805800},{"timestamp":1033479000,"date":"2002-10-01","index":4627,"close":13,"high":13.13,"low":12.11,"open":12.7,"volume":8516900},{"timestamp":1033565400,"date":"2002-10-02","index":4628,"close":13.63,"high":14.5,"low":12.9,"open":13.01,"volume":11582800},{"timestamp":1033651800,"date":"2002-10-03","index":4629,"close":12.44,"high":13.74,"low":12.42,"open":13.63,"volume":8756100},{"timestamp":1033738200,"date":"2002-10-04","index":4630,"close":11.92,"high":12.9,"low":11.8,"open":12.75,"volume":14256500},{"timestamp":1033997400,"date":"2002-10-07","index":4631,"close":11.75,"high":12.2,"low":11.45,"open":12,"volume":7355100},{"timestamp":1034083800,"date":"2002-10-08","index":4632,"close":11.78,"high":12.06,"low":11.36,"open":11.9,"volume":9504300},{"timestamp":1034170200,"date":"2002-10-09","index":4633,"close":12.14,"high":12.61,"low":11.51,"open":11.6,"volume":7903200}]},{"date":"2002-06-25","estimated":0.06,"reported":-0.04,"pre":[{"timestamp":1023802200,"date":"2002-06-11","index":4549,"close":20.86,"high":21.6,"low":20.71,"open":21.5,"volume":4492700},{"timestamp":1023888600,"date":"2002-06-12","index":4550,"close":21.65,"high":21.65,"low":20,"open":20.75,"volume":7542800},{"timestamp":1023975000,"date":"2002-06-13","index":4551,"close":21.1,"high":21.89,"low":20.71,"open":21.5,"volume":4818900},{"timestamp":1024061400,"date":"2002-06-14","index":4552,"close":22.3,"high":22.3,"low":19.71,"open":20.8,"volume":8220400},{"timestamp":1024320600,"date":"2002-06-17","index":4553,"close":23.3,"high":23.31,"low":22.26,"open":22.6,"volume":9478400},{"timestamp":1024407000,"date":"2002-06-18","index":4554,"close":23.6,"high":24.3,"low":23.04,"open":23.2,"volume":8588800},{"timestamp":1024493400,"date":"2002-06-19","index":4555,"close":20.08,"high":22,"low":19.98,"open":22,"volume":11720700},{"timestamp":1024579800,"date":"2002-06-20","index":4556,"close":18.4,"high":20.34,"low":18.01,"open":20.08,"volume":16371200},{"timestamp":1024666200,"date":"2002-06-21","index":4557,"close":18.79,"high":19.34,"low":18.02,"open":18.02,"volume":11081200},{"timestamp":1024925400,"date":"2002-06-24","index":4558,"close":19.72,"high":20.4,"low":18.5,"open":18.5,"volume":9003300},{"timestamp":1025011800,"date":"2002-06-25","index":4559,"close":19.75,"high":20.99,"low":19.68,"open":20.25,"volume":11103500}],"post":[{"timestamp":1025098200,"date":"2002-06-26","index":4560,"close":19,"high":19,"low":16,"open":17.1,"volume":18255300},{"timestamp":1025184600,"date":"2002-06-27","index":4561,"close":20.5,"high":20.75,"low":19.5,"open":20.25,"volume":11033600},{"timestamp":1025271000,"date":"2002-06-28","index":4562,"close":20.22,"high":21.3,"low":19.9,"open":20.37,"volume":7610800},{"timestamp":1025530200,"date":"2002-07-01","index":4563,"close":20,"high":20.68,"low":19.6,"open":20.42,"volume":4389300},{"timestamp":1025616600,"date":"2002-07-02","index":4564,"close":19.24,"high":20.06,"low":18.45,"open":19.85,"volume":6657500},{"timestamp":1025703000,"date":"2002-07-03","index":4565,"close":20.5,"high":20.61,"low":18.3,"open":19.25,"volume":7097600},{"timestamp":1025875800,"date":"2002-07-05","index":4566,"close":22.31,"high":23.6,"low":22,"open":22,"volume":9223600},{"timestamp":1026135000,"date":"2002-07-08","index":4567,"close":21.6,"high":22.48,"low":20.86,"open":22.32,"volume":7666600},{"timestamp":1026221400,"date":"2002-07-09","index":4568,"close":22.43,"high":22.6,"low":20.97,"open":21.27,"volume":7477100},{"timestamp":1026307800,"date":"2002-07-10","index":4569,"close":21.28,"high":22.56,"low":21.14,"open":22.56,"volume":7679900},{"timestamp":1026394200,"date":"2002-07-11","index":4570,"close":22.35,"high":22.62,"low":20.7,"open":21.05,"volume":8731600}]},{"date":"2002-03-21","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1015511400,"date":"2002-03-07","index":4483,"close":37.14,"high":38.69,"low":36.6,"open":38.3,"volume":8945300},{"timestamp":1015597800,"date":"2002-03-08","index":4484,"close":38.16,"high":39,"low":37.3,"open":38,"volume":8590100},{"timestamp":1015857000,"date":"2002-03-11","index":4485,"close":36.95,"high":37.6,"low":36.27,"open":36.65,"volume":7403600},{"timestamp":1015943400,"date":"2002-03-12","index":4486,"close":35.69,"high":36.28,"low":35,"open":35.9,"volume":10780500},{"timestamp":1016029800,"date":"2002-03-13","index":4487,"close":34.1,"high":35.01,"low":33.71,"open":35,"volume":13262900},{"timestamp":1016116200,"date":"2002-03-14","index":4488,"close":32.02,"high":33.9,"low":32,"open":33.55,"volume":15903800},{"timestamp":1016202600,"date":"2002-03-15","index":4489,"close":33.39,"high":33.59,"low":32,"open":32,"volume":12719200},{"timestamp":1016461800,"date":"2002-03-18","index":4490,"close":33.25,"high":34.8,"low":32.85,"open":34.5,"volume":8692200},{"timestamp":1016548200,"date":"2002-03-19","index":4491,"close":33.8,"high":34,"low":32.88,"open":33.6,"volume":5708100},{"timestamp":1016634600,"date":"2002-03-20","index":4492,"close":32.5,"high":33.25,"low":32,"open":32.5,"volume":7781100},{"timestamp":1016721000,"date":"2002-03-21","index":4493,"close":34.51,"high":34.74,"low":32.75,"open":33,"volume":11802100}],"post":[{"timestamp":1016807400,"date":"2002-03-22","index":4494,"close":33.9,"high":34.75,"low":33.55,"open":34,"volume":11241700},{"timestamp":1017066600,"date":"2002-03-25","index":4495,"close":33,"high":34.5,"low":33,"open":33.85,"volume":6109000},{"timestamp":1017153000,"date":"2002-03-26","index":4496,"close":34.03,"high":34.3,"low":33.01,"open":33.15,"volume":6870900},{"timestamp":1017239400,"date":"2002-03-27","index":4497,"close":33,"high":34.01,"low":32.65,"open":34,"volume":7806600},{"timestamp":1017325800,"date":"2002-03-28","index":4498,"close":32.9,"high":34.06,"low":32.72,"open":33.85,"volume":6326900},{"timestamp":1017671400,"date":"2002-04-01","index":4499,"close":33.6,"high":34,"low":32.4,"open":32.9,"volume":4636900},{"timestamp":1017757800,"date":"2002-04-02","index":4500,"close":32.4,"high":33.3,"low":32.3,"open":33.25,"volume":6165700},{"timestamp":1017844200,"date":"2002-04-03","index":4501,"close":30.78,"high":32,"low":30.5,"open":31.76,"volume":11804000},{"timestamp":1017930600,"date":"2002-04-04","index":4502,"close":30.59,"high":31.31,"low":29.5,"open":29.5,"volume":8942900},{"timestamp":1018017000,"date":"2002-04-05","index":4503,"close":29.85,"high":31,"low":29.75,"open":30.76,"volume":8234100},{"timestamp":1018272600,"date":"2002-04-08","index":4504,"close":30.9,"high":31.51,"low":28.99,"open":29.25,"volume":10972200}]},{"date":"2001-12-18","estimated":-0.39,"reported":-0.44,"pre":[{"timestamp":1007476200,"date":"2001-12-04","index":4420,"close":30.49,"high":30.5,"low":29.15,"open":29.15,"volume":13440800},{"timestamp":1007562600,"date":"2001-12-05","index":4421,"close":33.06,"high":34.49,"low":32.5,"open":32.5,"volume":20984900},{"timestamp":1007649000,"date":"2001-12-06","index":4422,"close":32.55,"high":33.45,"low":32.2,"open":33.1,"volume":9013700},{"timestamp":1007735400,"date":"2001-12-07","index":4423,"close":31.75,"high":32.98,"low":31.1,"open":32.35,"volume":7729300},{"timestamp":1007994600,"date":"2001-12-10","index":4424,"close":31.08,"high":32.45,"low":30.8,"open":31,"volume":6701800},{"timestamp":1008081000,"date":"2001-12-11","index":4425,"close":30.9,"high":31.69,"low":30.5,"open":31.15,"volume":5526200},{"timestamp":1008167400,"date":"2001-12-12","index":4426,"close":31.75,"high":31.8,"low":30.71,"open":31,"volume":6392800},{"timestamp":1008253800,"date":"2001-12-13","index":4427,"close":29.69,"high":31,"low":29.5,"open":30.8,"volume":5408100},{"timestamp":1008340200,"date":"2001-12-14","index":4428,"close":30.25,"high":30.5,"low":29.26,"open":29.69,"volume":7418700},{"timestamp":1008599400,"date":"2001-12-17","index":4429,"close":30.7,"high":31.5,"low":30.39,"open":31.1,"volume":7284900},{"timestamp":1008685800,"date":"2001-12-18","index":4430,"close":31.81,"high":32.65,"low":31.75,"open":32,"volume":8468400}],"post":[{"timestamp":1008772200,"date":"2001-12-19","index":4431,"close":30.1,"high":31.51,"low":29.8,"open":30.75,"volume":10678800},{"timestamp":1008858600,"date":"2001-12-20","index":4432,"close":29.51,"high":30.01,"low":28.7,"open":30,"volume":7309900},{"timestamp":1008945000,"date":"2001-12-21","index":4433,"close":30.16,"high":30.6,"low":29.5,"open":29.51,"volume":4897300},{"timestamp":1009204200,"date":"2001-12-24","index":4434,"close":29.72,"high":30.34,"low":29.7,"open":30.05,"volume":1201500},{"timestamp":1009377000,"date":"2001-12-26","index":4435,"close":30.4,"high":31.39,"low":29.76,"open":29.8,"volume":2754100},{"timestamp":1009463400,"date":"2001-12-27","index":4436,"close":31.17,"high":31.5,"low":30.68,"open":30.9,"volume":2849100},{"timestamp":1009549800,"date":"2001-12-28","index":4437,"close":31.66,"high":32.55,"low":31.6,"open":31.85,"volume":3574100},{"timestamp":1009809000,"date":"2001-12-31","index":4438,"close":31,"high":32.25,"low":30.58,"open":32.25,"volume":3410100},{"timestamp":1009981800,"date":"2002-01-02","index":4439,"close":33.24,"high":33.25,"low":32.55,"open":32.85,"volume":9104800},{"timestamp":1010068200,"date":"2002-01-03","index":4440,"close":36.51,"high":37,"low":33.51,"open":33.51,"volume":16344600},{"timestamp":1010154600,"date":"2002-01-04","index":4441,"close":35.95,"high":37,"low":35.11,"open":36.51,"volume":8309200}]},{"date":"2001-09-25","estimated":-0.34,"reported":-0.28,"pre":[{"timestamp":999696600,"date":"2001-09-05","index":4361,"close":36,"high":36.75,"low":34.02,"open":36.3,"volume":10054900},{"timestamp":999783000,"date":"2001-09-06","index":4362,"close":33.46,"high":35.5,"low":33.2,"open":35.3,"volume":11605000},{"timestamp":999869400,"date":"2001-09-07","index":4363,"close":32.75,"high":34.4,"low":32.2,"open":33,"volume":8055700},{"timestamp":1000128600,"date":"2001-09-10","index":4364,"close":31.76,"high":33.32,"low":31.5,"open":32.75,"volume":6603100},{"timestamp":1000733400,"date":"2001-09-17","index":4365,"close":29.2,"high":30.21,"low":28,"open":28.1,"volume":8241300},{"timestamp":1000819800,"date":"2001-09-18","index":4366,"close":25.42,"high":29.15,"low":25.39,"open":29,"volume":10477800},{"timestamp":1000906200,"date":"2001-09-19","index":4367,"close":23.45,"high":26.25,"low":22.03,"open":26.14,"volume":13259800},{"timestamp":1000992600,"date":"2001-09-20","index":4368,"close":22.09,"high":23.9,"low":21,"open":23.2,"volume":11978400},{"timestamp":1001079000,"date":"2001-09-21","index":4369,"close":21.11,"high":22.09,"low":20.06,"open":22.09,"volume":11149600},{"timestamp":1001338200,"date":"2001-09-24","index":4370,"close":22.3,"high":23.2,"low":21.11,"open":21.56,"volume":7683200},{"timestamp":1001424600,"date":"2001-09-25","index":4371,"close":21.24,"high":22.8,"low":20.41,"open":21.86,"volume":10074400}],"post":[{"timestamp":1001511000,"date":"2001-09-26","index":4372,"close":17.25,"high":21,"low":16.39,"open":20.3,"volume":23711400},{"timestamp":1001597400,"date":"2001-09-27","index":4373,"close":17.78,"high":18.02,"low":16.75,"open":17.25,"volume":11418500},{"timestamp":1001683800,"date":"2001-09-28","index":4374,"close":18.83,"high":19.75,"low":17.38,"open":17.85,"volume":9629300},{"timestamp":1001943000,"date":"2001-10-01","index":4375,"close":17.75,"high":19.2,"low":17.37,"open":18.4,"volume":5680200},{"timestamp":1002029400,"date":"2001-10-02","index":4376,"close":18.27,"high":18.35,"low":17.2,"open":17.21,"volume":5171200},{"timestamp":1002115800,"date":"2001-10-03","index":4377,"close":19,"high":19.85,"low":17.55,"open":18.27,"volume":9230000},{"timestamp":1002202200,"date":"2001-10-04","index":4378,"close":19.49,"high":20.56,"low":19,"open":19.45,"volume":8100800},{"timestamp":1002288600,"date":"2001-10-05","index":4379,"close":20.06,"high":20.57,"low":18.52,"open":19.25,"volume":6432400},{"timestamp":1002547800,"date":"2001-10-08","index":4380,"close":21.15,"high":21.65,"low":19.5,"open":19.9,"volume":7269100},{"timestamp":1002634200,"date":"2001-10-09","index":4381,"close":20,"high":21.01,"low":19.58,"open":21,"volume":6654700},{"timestamp":1002720600,"date":"2001-10-10","index":4382,"close":21.23,"high":21.5,"low":19.5,"open":19.75,"volume":5262600}]},{"date":"2001-06-21","estimated":-0.15,"reported":-0.23,"pre":[{"timestamp":991920600,"date":"2001-06-07","index":4299,"close":44.85,"high":44.97,"low":41.45,"open":41.45,"volume":10140000},{"timestamp":992007000,"date":"2001-06-08","index":4300,"close":43.32,"high":44.75,"low":42.55,"open":43.5,"volume":5662700},{"timestamp":992266200,"date":"2001-06-11","index":4301,"close":41.61,"high":42.93,"low":40.75,"open":42.92,"volume":4919100},{"timestamp":992352600,"date":"2001-06-12","index":4302,"close":41.75,"high":42.2,"low":39.93,"open":40.9,"volume":4279400},{"timestamp":992439000,"date":"2001-06-13","index":4303,"close":40.9,"high":43.13,"low":40.5,"open":42.15,"volume":5141700},{"timestamp":992525400,"date":"2001-06-14","index":4304,"close":37.8,"high":40.7,"low":37.55,"open":40.25,"volume":8116300},{"timestamp":992611800,"date":"2001-06-15","index":4305,"close":39.5,"high":40.45,"low":37.26,"open":37.79,"volume":7423000},{"timestamp":992871000,"date":"2001-06-18","index":4306,"close":38.5,"high":40.19,"low":38.2,"open":39.62,"volume":3978200},{"timestamp":992957400,"date":"2001-06-19","index":4307,"close":38.02,"high":40.69,"low":37.54,"open":39.75,"volume":8352300},{"timestamp":993043800,"date":"2001-06-20","index":4308,"close":36.84,"high":37.7,"low":35.9,"open":37,"volume":11785900},{"timestamp":993130200,"date":"2001-06-21","index":4309,"close":37.71,"high":38.02,"low":35.8,"open":36.8,"volume":8254200}],"post":[{"timestamp":993216600,"date":"2001-06-22","index":4310,"close":38.38,"high":39.5,"low":37.9,"open":37.97,"volume":7707500},{"timestamp":993475800,"date":"2001-06-25","index":4311,"close":39.02,"high":39.35,"low":37.61,"open":38.39,"volume":3311000},{"timestamp":993562200,"date":"2001-06-26","index":4312,"close":40,"high":40,"low":37.9,"open":38,"volume":7447100},{"timestamp":993648600,"date":"2001-06-27","index":4313,"close":39.74,"high":40.4,"low":39.58,"open":40.4,"volume":6424800},{"timestamp":993735000,"date":"2001-06-28","index":4314,"close":41.6,"high":42,"low":40.05,"open":40.25,"volume":8312400},{"timestamp":993821400,"date":"2001-06-29","index":4315,"close":41.1,"high":43,"low":41.1,"open":41.6,"volume":8861800},{"timestamp":994080600,"date":"2001-07-02","index":4316,"close":42.3,"high":43.04,"low":41.13,"open":41.45,"volume":5451300},{"timestamp":994167000,"date":"2001-07-03","index":4317,"close":43.25,"high":43.42,"low":41.79,"open":42.4,"volume":3511300},{"timestamp":994339800,"date":"2001-07-05","index":4318,"close":41.89,"high":43.01,"low":41.18,"open":43,"volume":4150300},{"timestamp":994426200,"date":"2001-07-06","index":4319,"close":38.9,"high":40.76,"low":38.75,"open":40.75,"volume":5047900},{"timestamp":994685400,"date":"2001-07-09","index":4320,"close":38.5,"high":39.59,"low":38.1,"open":38.9,"volume":3959600}]},{"date":"2001-03-29","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":984666600,"date":"2001-03-15","index":4241,"close":41.3,"high":45.2,"low":41.17,"open":45,"volume":9895000},{"timestamp":984753000,"date":"2001-03-16","index":4242,"close":40.05,"high":42,"low":38.21,"open":41.05,"volume":11726600},{"timestamp":985012200,"date":"2001-03-19","index":4243,"close":43.06,"high":43.96,"low":40,"open":40.1,"volume":6927500},{"timestamp":985098600,"date":"2001-03-20","index":4244,"close":40.6,"high":44.22,"low":40.2,"open":44,"volume":9197600},{"timestamp":985185000,"date":"2001-03-21","index":4245,"close":42.01,"high":43.73,"low":40.75,"open":40.9,"volume":12871100},{"timestamp":985271400,"date":"2001-03-22","index":4246,"close":46.7,"high":47.49,"low":43.71,"open":44.29,"volume":20501900},{"timestamp":985357800,"date":"2001-03-23","index":4247,"close":48.83,"high":49.61,"low":46.4,"open":48.25,"volume":17780000},{"timestamp":985617000,"date":"2001-03-26","index":4248,"close":46.87,"high":49.11,"low":45.5,"open":48.84,"volume":9855000},{"timestamp":985703400,"date":"2001-03-27","index":4249,"close":48,"high":48.54,"low":45.8,"open":46.11,"volume":10141100},{"timestamp":985789800,"date":"2001-03-28","index":4250,"close":44.25,"high":47.99,"low":43.37,"open":46.1,"volume":11101800},{"timestamp":985876200,"date":"2001-03-29","index":4251,"close":45.25,"high":46.09,"low":42.81,"open":44.25,"volume":10744100}],"post":[{"timestamp":985962600,"date":"2001-03-30","index":4252,"close":41.53,"high":43.5,"low":39.35,"open":43.5,"volume":15239600},{"timestamp":986218200,"date":"2001-04-02","index":4253,"close":36.25,"high":41,"low":34.51,"open":41,"volume":15522500},{"timestamp":986304600,"date":"2001-04-03","index":4254,"close":36.26,"high":37.5,"low":34.45,"open":35.5,"volume":11817100},{"timestamp":986391000,"date":"2001-04-04","index":4255,"close":34.6,"high":37.85,"low":33.73,"open":36.3,"volume":10248100},{"timestamp":986477400,"date":"2001-04-05","index":4256,"close":38.4,"high":39.45,"low":36.2,"open":36.5,"volume":10891800},{"timestamp":986563800,"date":"2001-04-06","index":4257,"close":36.82,"high":38.6,"low":36.03,"open":37.5,"volume":7648200},{"timestamp":986823000,"date":"2001-04-09","index":4258,"close":35.89,"high":37.7,"low":34.26,"open":37.5,"volume":8231000},{"timestamp":986909400,"date":"2001-04-10","index":4259,"close":38.15,"high":39.5,"low":35.9,"open":36.1,"volume":7848300},{"timestamp":986995800,"date":"2001-04-11","index":4260,"close":41.6,"high":44.1,"low":41.26,"open":43.9,"volume":14585700},{"timestamp":987082200,"date":"2001-04-12","index":4261,"close":46.41,"high":47,"low":41.41,"open":41.7,"volume":17623500},{"timestamp":987427800,"date":"2001-04-16","index":4262,"close":44.5,"high":44.7,"low":42.5,"open":44.7,"volume":11696700}]},{"date":"2000-12-20","estimated":0.58,"reported":0.58,"pre":[{"timestamp":976113000,"date":"2000-12-06","index":4174,"close":32,"high":34,"low":30.94,"open":33.5,"volume":7059100},{"timestamp":976199400,"date":"2000-12-07","index":4175,"close":30.63,"high":31.44,"low":30,"open":30.06,"volume":6317900},{"timestamp":976285800,"date":"2000-12-08","index":4176,"close":34.69,"high":35.38,"low":32.13,"open":33.25,"volume":10724400},{"timestamp":976545000,"date":"2000-12-11","index":4177,"close":37.5,"high":37.88,"low":34.06,"open":34.75,"volume":9229000},{"timestamp":976631400,"date":"2000-12-12","index":4178,"close":36.25,"high":37.69,"low":35.25,"open":37.38,"volume":5910400},{"timestamp":976717800,"date":"2000-12-13","index":4179,"close":34.38,"high":37,"low":33.75,"open":36.5,"volume":8244200},{"timestamp":976804200,"date":"2000-12-14","index":4180,"close":34.94,"high":36.5,"low":34.75,"open":34.81,"volume":5886400},{"timestamp":976890600,"date":"2000-12-15","index":4181,"close":35.88,"high":36.63,"low":34.38,"open":34.75,"volume":7355500},{"timestamp":977149800,"date":"2000-12-18","index":4182,"close":36,"high":37.5,"low":35.38,"open":36.38,"volume":9271000},{"timestamp":977236200,"date":"2000-12-19","index":4183,"close":34.75,"high":36.25,"low":34.06,"open":35,"volume":10343800},{"timestamp":977322600,"date":"2000-12-20","index":4184,"close":29.81,"high":32.94,"low":29,"open":32.5,"volume":12879400}],"post":[{"timestamp":977409000,"date":"2000-12-21","index":4185,"close":30.94,"high":33.13,"low":29.94,"open":30,"volume":11854400},{"timestamp":977495400,"date":"2000-12-22","index":4186,"close":34.94,"high":35.44,"low":32.13,"open":32.5,"volume":6108700},{"timestamp":977841000,"date":"2000-12-26","index":4187,"close":36,"high":36.13,"low":34.31,"open":35.44,"volume":3899600},{"timestamp":977927400,"date":"2000-12-27","index":4188,"close":37.31,"high":37.5,"low":35.19,"open":35.94,"volume":5439800},{"timestamp":978013800,"date":"2000-12-28","index":4189,"close":35.94,"high":37.25,"low":35.56,"open":37,"volume":6861200},{"timestamp":978100200,"date":"2000-12-29","index":4190,"close":35.5,"high":36.38,"low":34.81,"open":36,"volume":3823700},{"timestamp":978445800,"date":"2001-01-02","index":4191,"close":35.38,"high":36.94,"low":34.5,"open":36.75,"volume":5976600},{"timestamp":978532200,"date":"2001-01-03","index":4192,"close":42,"high":42.38,"low":34.25,"open":35.13,"volume":13177100},{"timestamp":978618600,"date":"2001-01-04","index":4193,"close":39.38,"high":42,"low":39,"open":41.94,"volume":10857700},{"timestamp":978705000,"date":"2001-01-05","index":4194,"close":36.5,"high":39.44,"low":36.31,"open":38.88,"volume":7800000},{"timestamp":978964200,"date":"2001-01-08","index":4195,"close":36.94,"high":37.94,"low":34.88,"open":36.75,"volume":7180900}]}] +[{"date":"2025-09-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":1.75,"reported":null,"pre":[],"post":[]},{"date":"2024-09-25","estimated":1.14,"reported":1.18,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":10150,"close":90.65,"high":90.83,"low":86.08,"open":88.2,"volume":20879600},{"timestamp":1726147800,"date":"2024-09-12","index":10151,"close":87.21,"high":88.03,"low":84.12,"open":87.1,"volume":30982500},{"timestamp":1726234200,"date":"2024-09-13","index":10152,"close":91.22,"high":91.47,"low":87.87,"open":88.09,"volume":21267200},{"timestamp":1726493400,"date":"2024-09-16","index":10153,"close":87.18,"high":88.24,"low":85.92,"open":87.24,"volume":26494300},{"timestamp":1726579800,"date":"2024-09-17","index":10154,"close":88.73,"high":89.57,"low":87.54,"open":88.06,"volume":17744800},{"timestamp":1726666200,"date":"2024-09-18","index":10155,"close":87.35,"high":89.2,"low":86.71,"open":87.99,"volume":20130600},{"timestamp":1726752600,"date":"2024-09-19","index":10156,"close":89.25,"high":90.39,"low":87.58,"open":89.35,"volume":25208900},{"timestamp":1726839000,"date":"2024-09-20","index":10157,"close":90.9,"high":90.97,"low":88.33,"open":88.4,"volume":28711000},{"timestamp":1727098200,"date":"2024-09-23","index":10158,"close":93.57,"high":94.8,"low":92.58,"open":92.68,"volume":23394100},{"timestamp":1727184600,"date":"2024-09-24","index":10159,"close":94,"high":95,"low":92.76,"open":94.73,"volume":23043200},{"timestamp":1727271000,"date":"2024-09-25","index":10160,"close":95.77,"high":96.18,"low":93.93,"open":94.16,"volume":54762900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":10161,"close":109.88,"high":114.8,"low":107.53,"open":113.1,"volume":107965900},{"timestamp":1727443800,"date":"2024-09-27","index":10162,"close":107.5,"high":110.97,"low":107.03,"open":110.5,"volume":42960200},{"timestamp":1727703000,"date":"2024-09-30","index":10163,"close":103.71,"high":106.75,"low":102.26,"open":106.08,"volume":39544700},{"timestamp":1727789400,"date":"2024-10-01","index":10164,"close":100.31,"high":104.2,"low":98.94,"open":103.4,"volume":34309800},{"timestamp":1727875800,"date":"2024-10-02","index":10165,"close":99.85,"high":102.12,"low":99.33,"open":100.59,"volume":26334900},{"timestamp":1727962200,"date":"2024-10-03","index":10166,"close":101.82,"high":102.53,"low":99.4,"open":99.47,"volume":22176700},{"timestamp":1728048600,"date":"2024-10-04","index":10167,"close":102.25,"high":104.24,"low":101.4,"open":103.65,"volume":21911200},{"timestamp":1728307800,"date":"2024-10-07","index":10168,"close":102.91,"high":104.59,"low":100.81,"open":102.16,"volume":21703500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-06-26","estimated":0.51,"reported":0.62,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":10087,"close":135.07,"high":135.85,"low":131.78,"open":135.32,"volume":14125000},{"timestamp":1718199000,"date":"2024-06-12","index":10088,"close":140.75,"high":141.71,"low":136.83,"open":138.51,"volume":16973600},{"timestamp":1718285400,"date":"2024-06-13","index":10089,"close":143.14,"high":144.22,"low":140.26,"open":142.79,"volume":16312900},{"timestamp":1718371800,"date":"2024-06-14","index":10090,"close":141.36,"high":142.49,"low":139.65,"open":141.8,"volume":14028500},{"timestamp":1718631000,"date":"2024-06-17","index":10091,"close":147.83,"high":148.75,"low":142.14,"open":145.58,"volume":23909000},{"timestamp":1718717400,"date":"2024-06-18","index":10092,"close":153.45,"high":157.54,"low":151.51,"open":151.74,"volume":42192600},{"timestamp":1718890200,"date":"2024-06-20","index":10093,"close":144.19,"high":157.41,"low":142.91,"open":157.01,"volume":41285000},{"timestamp":1718976600,"date":"2024-06-21","index":10094,"close":139.54,"high":142.6,"low":135.7,"open":137.65,"volume":51189700},{"timestamp":1719235800,"date":"2024-06-24","index":10095,"close":139.01,"high":142.83,"low":137.89,"open":142.44,"volume":32410100},{"timestamp":1719322200,"date":"2024-06-25","index":10096,"close":141.12,"high":141.13,"low":137.75,"open":140.07,"volume":32370000},{"timestamp":1719408600,"date":"2024-06-26","index":10097,"close":142.36,"high":144.07,"low":139.54,"open":143.04,"volume":55490300}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":10098,"close":132.23,"high":137.39,"low":131.08,"open":135.79,"volume":68172700},{"timestamp":1719581400,"date":"2024-06-28","index":10099,"close":131.53,"high":135.42,"low":130.75,"open":132.82,"volume":38140600},{"timestamp":1719840600,"date":"2024-07-01","index":10100,"close":131.52,"high":132.08,"low":127.27,"open":130.5,"volume":24749000},{"timestamp":1719927000,"date":"2024-07-02","index":10101,"close":132.59,"high":132.71,"low":129.42,"open":129.91,"volume":20776000},{"timestamp":1720013400,"date":"2024-07-03","index":10102,"close":136.82,"high":136.82,"low":132.43,"open":132.66,"volume":14507100},{"timestamp":1720186200,"date":"2024-07-05","index":10103,"close":131.6,"high":137.13,"low":130.91,"open":136.82,"volume":30104600},{"timestamp":1720445400,"date":"2024-07-08","index":10104,"close":130.69,"high":133.27,"low":130.09,"open":131.29,"volume":20500700},{"timestamp":1720531800,"date":"2024-07-09","index":10105,"close":131.14,"high":135.21,"low":130.88,"open":131.75,"volume":21850900},{"timestamp":1720618200,"date":"2024-07-10","index":10106,"close":136.39,"high":136.5,"low":132.7,"open":133.1,"volume":22460200},{"timestamp":1720704600,"date":"2024-07-11","index":10107,"close":130.23,"high":136.43,"low":130.07,"open":136.36,"volume":25401500},{"timestamp":1720791000,"date":"2024-07-12","index":10108,"close":133.55,"high":134.43,"low":130.72,"open":131.75,"volume":20726900}]},{"date":"2024-03-20","estimated":-0.25,"reported":0.42,"pre":[{"timestamp":1709735400,"date":"2024-03-06","index":10020,"close":95.56,"high":96.43,"low":94.56,"open":95.05,"volume":14232400},{"timestamp":1709821800,"date":"2024-03-07","index":10021,"close":98.98,"high":99.69,"low":97.47,"open":98.93,"volume":24843300},{"timestamp":1709908200,"date":"2024-03-08","index":10022,"close":97.62,"high":101.85,"low":97.32,"open":99.88,"volume":22353100},{"timestamp":1710163800,"date":"2024-03-11","index":10023,"close":94.51,"high":96.46,"low":93.53,"open":95.9,"volume":15673300},{"timestamp":1710250200,"date":"2024-03-12","index":10024,"close":97.42,"high":97.5,"low":93.64,"open":95.33,"volume":14993700},{"timestamp":1710336600,"date":"2024-03-13","index":10025,"close":94.16,"high":95.34,"low":93.1,"open":95.32,"volume":16732600},{"timestamp":1710423000,"date":"2024-03-14","index":10026,"close":91.43,"high":93.45,"low":90.3,"open":93.3,"volume":16718900},{"timestamp":1710509400,"date":"2024-03-15","index":10027,"close":93.25,"high":94.7,"low":92.02,"open":92.48,"volume":29539200},{"timestamp":1710768600,"date":"2024-03-18","index":10028,"close":93.78,"high":97.08,"low":93.69,"open":96.82,"volume":23140300},{"timestamp":1710855000,"date":"2024-03-19","index":10029,"close":94,"high":94.16,"low":91,"open":92.58,"volume":21054700},{"timestamp":1710941400,"date":"2024-03-20","index":10030,"close":96.25,"high":96.68,"low":93.59,"open":94.99,"volume":39807400}],"post":[{"timestamp":1711027800,"date":"2024-03-21","index":10031,"close":109.85,"high":113.5,"low":108.78,"open":113.37,"volume":89554100},{"timestamp":1711114200,"date":"2024-03-22","index":10032,"close":110.21,"high":111.34,"low":107.05,"open":109.31,"volume":37249900},{"timestamp":1711373400,"date":"2024-03-25","index":10033,"close":117.13,"high":121.41,"low":110.16,"open":110.24,"volume":55766100},{"timestamp":1711459800,"date":"2024-03-26","index":10034,"close":118.8,"high":122.46,"low":118.17,"open":119,"volume":44295100},{"timestamp":1711546200,"date":"2024-03-27","index":10035,"close":119.25,"high":120.11,"low":117.08,"open":119.3,"volume":29320700},{"timestamp":1711632600,"date":"2024-03-28","index":10036,"close":117.89,"high":119.63,"low":117.35,"open":119.44,"volume":21047800},{"timestamp":1711978200,"date":"2024-04-01","index":10037,"close":124.3,"high":127.38,"low":119,"open":119.2,"volume":44309400},{"timestamp":1712064600,"date":"2024-04-02","index":10038,"close":122.75,"high":123.68,"low":120.92,"open":122.71,"volume":25026400},{"timestamp":1712151000,"date":"2024-04-03","index":10039,"close":128.01,"high":128.28,"low":121.33,"open":122.2,"volume":40130100},{"timestamp":1712237400,"date":"2024-04-04","index":10040,"close":124.09,"high":130.54,"low":123.65,"open":130.18,"volume":36009900},{"timestamp":1712323800,"date":"2024-04-05","index":10041,"close":123.58,"high":125.69,"low":121.2,"open":124.4,"volume":23290900}]},{"date":"2023-12-20","estimated":-0.97,"reported":-0.95,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":9959,"close":73.13,"high":75.4,"low":72.93,"open":75.3,"volume":8883900},{"timestamp":1701959400,"date":"2023-12-07","index":9960,"close":73.65,"high":74.21,"low":72.99,"open":74.02,"volume":10641300},{"timestamp":1702045800,"date":"2023-12-08","index":9961,"close":74.96,"high":75.35,"low":73.43,"open":73.48,"volume":12000900},{"timestamp":1702305000,"date":"2023-12-11","index":9962,"close":77.79,"high":78.51,"low":76.97,"open":77.19,"volume":18547600},{"timestamp":1702391400,"date":"2023-12-12","index":9963,"close":78.16,"high":78.26,"low":77.1,"open":77.42,"volume":10262100},{"timestamp":1702477800,"date":"2023-12-13","index":9964,"close":79.79,"high":80.27,"low":78.03,"open":78.3,"volume":11629900},{"timestamp":1702564200,"date":"2023-12-14","index":9965,"close":82.19,"high":82.4,"low":80.79,"open":80.81,"volume":17342800},{"timestamp":1702650600,"date":"2023-12-15","index":9966,"close":81.41,"high":82.99,"low":81.11,"open":82.89,"volume":19545800},{"timestamp":1702909800,"date":"2023-12-18","index":9967,"close":81.56,"high":81.86,"low":80.81,"open":81.59,"volume":12416600},{"timestamp":1702996200,"date":"2023-12-19","index":9968,"close":82.17,"high":82.27,"low":81.17,"open":81.67,"volume":14316400},{"timestamp":1703082600,"date":"2023-12-20","index":9969,"close":78.69,"high":81.62,"low":78.63,"open":81.46,"volume":29085000}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":9970,"close":85.48,"high":86.02,"low":83.11,"open":85,"volume":53969700},{"timestamp":1703255400,"date":"2023-12-22","index":9971,"close":86.49,"high":87.49,"low":85.62,"open":86.15,"volume":22519000},{"timestamp":1703601000,"date":"2023-12-26","index":9972,"close":87.06,"high":87.87,"low":86.43,"open":86.7,"volume":11203900},{"timestamp":1703687400,"date":"2023-12-27","index":9973,"close":86.66,"high":87.49,"low":86.22,"open":87.48,"volume":9186300},{"timestamp":1703773800,"date":"2023-12-28","index":9974,"close":86,"high":86.75,"low":85.84,"open":86.75,"volume":9606200},{"timestamp":1703860200,"date":"2023-12-29","index":9975,"close":85.34,"high":86.14,"low":85.03,"open":85.84,"volume":8546000},{"timestamp":1704205800,"date":"2024-01-02","index":9976,"close":82.34,"high":84.08,"low":81.75,"open":84,"volume":13597100},{"timestamp":1704292200,"date":"2024-01-03","index":9977,"close":82.26,"high":82.59,"low":80.58,"open":81.2,"volume":12915600},{"timestamp":1704378600,"date":"2024-01-04","index":9978,"close":82.71,"high":84.26,"low":82.61,"open":83.47,"volume":19134200},{"timestamp":1704465000,"date":"2024-01-05","index":9979,"close":83.45,"high":83.53,"low":81.01,"open":81.48,"volume":15479400},{"timestamp":1704724200,"date":"2024-01-08","index":9980,"close":84.95,"high":85.51,"low":83.83,"open":83.89,"volume":16219800}]},{"date":"2023-09-27","estimated":-1.18,"reported":-1.07,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":9900,"close":70.85,"high":71.86,"low":70.36,"open":71.05,"volume":14525500},{"timestamp":1694698200,"date":"2023-09-14","index":9901,"close":71.79,"high":72.23,"low":71.28,"open":71.67,"volume":11170300},{"timestamp":1694784600,"date":"2023-09-15","index":9902,"close":69.88,"high":71.63,"low":69.64,"open":71.29,"volume":16411400},{"timestamp":1695043800,"date":"2023-09-18","index":9903,"close":70.5,"high":71.05,"low":69.91,"open":70.65,"volume":12735700},{"timestamp":1695130200,"date":"2023-09-19","index":9904,"close":70.71,"high":71.06,"low":69.97,"open":70.62,"volume":10399000},{"timestamp":1695216600,"date":"2023-09-20","index":9905,"close":69.68,"high":72.31,"low":69.65,"open":70.95,"volume":15522100},{"timestamp":1695303000,"date":"2023-09-21","index":9906,"close":67.9,"high":69.29,"low":67.83,"open":69,"volume":14967500},{"timestamp":1695389400,"date":"2023-09-22","index":9907,"close":68.88,"high":69.75,"low":67.79,"open":68.59,"volume":15487200},{"timestamp":1695648600,"date":"2023-09-25","index":9908,"close":68.58,"high":69.19,"low":67.61,"open":68.29,"volume":14900000},{"timestamp":1695735000,"date":"2023-09-26","index":9909,"close":67.94,"high":69.05,"low":67.59,"open":67.97,"volume":12752500},{"timestamp":1695821400,"date":"2023-09-27","index":9910,"close":68.21,"high":68.85,"low":66.75,"open":68.12,"volume":20852300}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":9911,"close":65.2,"high":67.09,"low":63.83,"open":65.97,"volume":46749800},{"timestamp":1695994200,"date":"2023-09-29","index":9912,"close":68.03,"high":68.73,"low":66.36,"open":66.36,"volume":24307500},{"timestamp":1696253400,"date":"2023-10-02","index":9913,"close":67.96,"high":69.28,"low":67.06,"open":68.24,"volume":14880500},{"timestamp":1696339800,"date":"2023-10-03","index":9914,"close":67.83,"high":69.65,"low":67.11,"open":67.17,"volume":12481500},{"timestamp":1696426200,"date":"2023-10-04","index":9915,"close":68.11,"high":68.5,"low":67.12,"open":68.31,"volume":12912800},{"timestamp":1696512600,"date":"2023-10-05","index":9916,"close":69.05,"high":69.54,"low":68.34,"open":68.61,"volume":14045000},{"timestamp":1696599000,"date":"2023-10-06","index":9917,"close":69.96,"high":70.33,"low":68,"open":68.71,"volume":15105100},{"timestamp":1696858200,"date":"2023-10-09","index":9918,"close":69.48,"high":69.95,"low":68.58,"open":69.61,"volume":8588700},{"timestamp":1696944600,"date":"2023-10-10","index":9919,"close":69.07,"high":70.11,"low":68.89,"open":69.49,"volume":9007600},{"timestamp":1697031000,"date":"2023-10-11","index":9920,"close":70.21,"high":70.27,"low":68.93,"open":69.72,"volume":11165300},{"timestamp":1697117400,"date":"2023-10-12","index":9921,"close":69.75,"high":70.72,"low":69.3,"open":70.39,"volume":11408700}]},{"date":"2023-06-28","estimated":-1.58,"reported":-1.43,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":9837,"close":67.87,"high":68.88,"low":67.6,"open":68.56,"volume":11911900},{"timestamp":1686749400,"date":"2023-06-14","index":9838,"close":69.12,"high":69.21,"low":67.52,"open":67.54,"volume":11085800},{"timestamp":1686835800,"date":"2023-06-15","index":9839,"close":68.82,"high":69.52,"low":68.36,"open":68.59,"volume":11842600},{"timestamp":1686922200,"date":"2023-06-16","index":9840,"close":67.66,"high":70.5,"low":66.06,"open":70.15,"volume":32252600},{"timestamp":1687267800,"date":"2023-06-20","index":9841,"close":66.9,"high":67.62,"low":65.77,"open":67.32,"volume":13261600},{"timestamp":1687354200,"date":"2023-06-21","index":9842,"close":65.8,"high":67.2,"low":65.34,"open":66.75,"volume":10427200},{"timestamp":1687440600,"date":"2023-06-22","index":9843,"close":66.25,"high":66.66,"low":65.51,"open":65.53,"volume":8639500},{"timestamp":1687527000,"date":"2023-06-23","index":9844,"close":65.28,"high":65.96,"low":64.84,"open":65.45,"volume":12646700},{"timestamp":1687786200,"date":"2023-06-26","index":9845,"close":65.45,"high":66.7,"low":65.41,"open":65.63,"volume":13815900},{"timestamp":1687872600,"date":"2023-06-27","index":9846,"close":66.79,"high":66.84,"low":63.79,"open":65.27,"volume":18305200},{"timestamp":1687959000,"date":"2023-06-28","index":9847,"close":67.07,"high":67.73,"low":65.39,"open":65.65,"volume":27100100}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":9848,"close":64.33,"high":67.95,"low":63.55,"open":67.84,"volume":51141900},{"timestamp":1688131800,"date":"2023-06-30","index":9849,"close":63.11,"high":65.1,"low":62.9,"open":64.5,"volume":31530900},{"timestamp":1688391000,"date":"2023-07-03","index":9850,"close":63.9,"high":64.32,"low":63.26,"open":63.44,"volume":12921300},{"timestamp":1688563800,"date":"2023-07-05","index":9851,"close":62.06,"high":63.75,"low":62.02,"open":63.5,"volume":16553000},{"timestamp":1688650200,"date":"2023-07-06","index":9852,"close":61.23,"high":61.79,"low":60.5,"open":60.99,"volume":15607300},{"timestamp":1688736600,"date":"2023-07-07","index":9853,"close":60.65,"high":61.49,"low":60.63,"open":61.43,"volume":15011100},{"timestamp":1688995800,"date":"2023-07-10","index":9854,"close":62.48,"high":62.83,"low":60.58,"open":60.83,"volume":16953100},{"timestamp":1689082200,"date":"2023-07-11","index":9855,"close":63.6,"high":63.67,"low":62.31,"open":62.6,"volume":13464500},{"timestamp":1689168600,"date":"2023-07-12","index":9856,"close":63.79,"high":64.7,"low":63.13,"open":64.47,"volume":13953600},{"timestamp":1689255000,"date":"2023-07-13","index":9857,"close":64.53,"high":64.65,"low":63.55,"open":64.18,"volume":11384700},{"timestamp":1689341400,"date":"2023-07-14","index":9858,"close":64.08,"high":65.54,"low":63.68,"open":64.3,"volume":13851400}]},{"date":"2023-03-28","estimated":-0.86,"reported":-1.91,"pre":[{"timestamp":1678800600,"date":"2023-03-14","index":9774,"close":54.27,"high":55.42,"low":53.7,"open":54.97,"volume":14657000},{"timestamp":1678887000,"date":"2023-03-15","index":9775,"close":54.13,"high":54.27,"low":52.88,"open":53.33,"volume":14643600},{"timestamp":1678973400,"date":"2023-03-16","index":9776,"close":56.57,"high":56.71,"low":53.61,"open":53.69,"volume":14791800},{"timestamp":1679059800,"date":"2023-03-17","index":9777,"close":56.66,"high":57.72,"low":56.22,"open":56.8,"volume":26655200},{"timestamp":1679319000,"date":"2023-03-20","index":9778,"close":57.64,"high":57.87,"low":56.08,"open":56.7,"volume":10610200},{"timestamp":1679405400,"date":"2023-03-21","index":9779,"close":58.63,"high":59.52,"low":57.6,"open":58.38,"volume":14613700},{"timestamp":1679491800,"date":"2023-03-22","index":9780,"close":58.17,"high":60.41,"low":58.09,"open":58.4,"volume":16949300},{"timestamp":1679578200,"date":"2023-03-23","index":9781,"close":61.34,"high":61.78,"low":59.13,"open":59.18,"volume":23903100},{"timestamp":1679664600,"date":"2023-03-24","index":9782,"close":61.16,"high":61.4,"low":60.5,"open":60.51,"volume":18735600},{"timestamp":1679923800,"date":"2023-03-27","index":9783,"close":59.79,"high":61.42,"low":59.17,"open":61.19,"volume":15901000},{"timestamp":1680010200,"date":"2023-03-28","index":9784,"close":59.28,"high":59.87,"low":57.82,"open":59.8,"volume":20496300}],"post":[{"timestamp":1680096600,"date":"2023-03-29","index":9785,"close":63.54,"high":64.42,"low":60.87,"open":60.91,"volume":51939800},{"timestamp":1680183000,"date":"2023-03-30","index":9786,"close":63.09,"high":64.1,"low":62.48,"open":64.03,"volume":23038300},{"timestamp":1680269400,"date":"2023-03-31","index":9787,"close":60.34,"high":61.66,"low":59.9,"open":60.35,"volume":35416500},{"timestamp":1680528600,"date":"2023-04-03","index":9788,"close":59.61,"high":59.81,"low":57.87,"open":59.81,"volume":23610800},{"timestamp":1680615000,"date":"2023-04-04","index":9789,"close":57.27,"high":60.1,"low":56.95,"open":59.68,"volume":21303200},{"timestamp":1680701400,"date":"2023-04-05","index":9790,"close":57.02,"high":57.11,"low":56.01,"open":56.82,"volume":19456200},{"timestamp":1680787800,"date":"2023-04-06","index":9791,"close":58.56,"high":59.15,"low":56.8,"open":56.95,"volume":21496500},{"timestamp":1681133400,"date":"2023-04-10","index":9792,"close":63.27,"high":63.77,"low":61,"open":61.18,"volume":43280100},{"timestamp":1681219800,"date":"2023-04-11","index":9793,"close":63.57,"high":64.29,"low":63.04,"open":63.64,"volume":23090200},{"timestamp":1681306200,"date":"2023-04-12","index":9794,"close":61.96,"high":64.36,"low":61.84,"open":64.36,"volume":16694100},{"timestamp":1681392600,"date":"2023-04-13","index":9795,"close":63,"high":63.37,"low":60.79,"open":61.51,"volume":23286500}]},{"date":"2022-12-21","estimated":-0.01,"reported":-0.04,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":9709,"close":53.82,"high":54.24,"low":52.44,"open":53.12,"volume":11367300},{"timestamp":1670509800,"date":"2022-12-08","index":9710,"close":55.2,"high":55.7,"low":54.05,"open":54.56,"volume":13609100},{"timestamp":1670596200,"date":"2022-12-09","index":9711,"close":54.87,"high":55.86,"low":54.52,"open":54.68,"volume":9932200},{"timestamp":1670855400,"date":"2022-12-12","index":9712,"close":55.35,"high":55.38,"low":53.34,"open":53.52,"volume":13250600},{"timestamp":1670941800,"date":"2022-12-13","index":9713,"close":55.24,"high":57.89,"low":54.65,"open":57.19,"volume":14210500},{"timestamp":1671028200,"date":"2022-12-14","index":9714,"close":54.59,"high":56.1,"low":54.06,"open":55.24,"volume":11235300},{"timestamp":1671114600,"date":"2022-12-15","index":9715,"close":52.04,"high":53.72,"low":51.85,"open":53.56,"volume":17785000},{"timestamp":1671201000,"date":"2022-12-16","index":9716,"close":52.07,"high":52.54,"low":51.62,"open":51.74,"volume":22951400},{"timestamp":1671460200,"date":"2022-12-19","index":9717,"close":51.72,"high":52.29,"low":51.1,"open":52.17,"volume":16470000},{"timestamp":1671546600,"date":"2022-12-20","index":9718,"close":50.68,"high":51.97,"low":50.45,"open":51.34,"volume":16942000},{"timestamp":1671633000,"date":"2022-12-21","index":9719,"close":51.19,"high":51.75,"low":50.75,"open":50.93,"volume":20400800}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":9720,"close":49.43,"high":49.97,"low":48.43,"open":49.5,"volume":40959600},{"timestamp":1671805800,"date":"2022-12-23","index":9721,"close":50.2,"high":50.55,"low":48.99,"open":49,"volume":17425700},{"timestamp":1672151400,"date":"2022-12-27","index":9722,"close":50.02,"high":50.31,"low":48.52,"open":49.61,"volume":15159100},{"timestamp":1672237800,"date":"2022-12-28","index":9723,"close":49.12,"high":51.09,"low":48.83,"open":49.84,"volume":12518700},{"timestamp":1672324200,"date":"2022-12-29","index":9724,"close":50.65,"high":50.93,"low":49.34,"open":49.4,"volume":13204300},{"timestamp":1672410600,"date":"2022-12-30","index":9725,"close":49.98,"high":50.02,"low":49.13,"open":49.45,"volume":11989800},{"timestamp":1672756200,"date":"2023-01-03","index":9726,"close":50.37,"high":50.96,"low":49.55,"open":50.56,"volume":12422800},{"timestamp":1672842600,"date":"2023-01-04","index":9727,"close":54.2,"high":54.52,"low":52.73,"open":53.05,"volume":25077300},{"timestamp":1672929000,"date":"2023-01-05","index":9728,"close":54.71,"high":55.39,"low":53.89,"open":53.89,"volume":18030900},{"timestamp":1673015400,"date":"2023-01-06","index":9729,"close":56.77,"high":57.29,"low":54.03,"open":55.43,"volume":21069800},{"timestamp":1673274600,"date":"2023-01-09","index":9730,"close":56.36,"high":57.52,"low":55.65,"open":56.82,"volume":15715900}]},{"date":"2022-09-29","estimated":1.3,"reported":1.45,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":9651,"close":52.69,"high":53.45,"low":51.98,"open":52.7,"volume":15620800},{"timestamp":1663335000,"date":"2022-09-16","index":9652,"close":52.85,"high":53.01,"low":51.49,"open":51.89,"volume":24901700},{"timestamp":1663594200,"date":"2022-09-19","index":9653,"close":52.1,"high":52.77,"low":51.88,"open":51.97,"volume":19251400},{"timestamp":1663680600,"date":"2022-09-20","index":9654,"close":50.8,"high":51.59,"low":50.59,"open":51.53,"volume":19373800},{"timestamp":1663767000,"date":"2022-09-21","index":9655,"close":50.1,"high":52.51,"low":49.72,"open":49.74,"volume":31117300},{"timestamp":1663853400,"date":"2022-09-22","index":9656,"close":49.66,"high":50.37,"low":49.35,"open":49.8,"volume":21317000},{"timestamp":1663939800,"date":"2022-09-23","index":9657,"close":50.1,"high":50.15,"low":48.45,"open":49.28,"volume":24591700},{"timestamp":1664199000,"date":"2022-09-26","index":9658,"close":48.88,"high":50.46,"low":48.81,"open":49.93,"volume":19266800},{"timestamp":1664285400,"date":"2022-09-27","index":9659,"close":50.58,"high":50.65,"low":49.4,"open":49.82,"volume":17297500},{"timestamp":1664371800,"date":"2022-09-28","index":9660,"close":51,"high":51.19,"low":50.1,"open":50.11,"volume":17784300},{"timestamp":1664458200,"date":"2022-09-29","index":9661,"close":50.01,"high":50.3,"low":49.22,"open":50.04,"volume":25582100}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":9662,"close":50.1,"high":52.06,"low":49.81,"open":50.54,"volume":38917700},{"timestamp":1664803800,"date":"2022-10-03","index":9663,"close":51.72,"high":53.09,"low":50.64,"open":51.01,"volume":24632400},{"timestamp":1664890200,"date":"2022-10-04","index":9664,"close":53.96,"high":54.81,"low":52.66,"open":53.56,"volume":24275500},{"timestamp":1664976600,"date":"2022-10-05","index":9665,"close":54.73,"high":55.2,"low":52.17,"open":52.88,"volume":20418300},{"timestamp":1665063000,"date":"2022-10-06","index":9666,"close":54.62,"high":55.11,"low":53.3,"open":54.4,"volume":17149400},{"timestamp":1665149400,"date":"2022-10-07","index":9667,"close":52.91,"high":54.65,"low":52.51,"open":53.56,"volume":21977700},{"timestamp":1665408600,"date":"2022-10-10","index":9668,"close":51.38,"high":53.13,"low":50.77,"open":53.07,"volume":17227400},{"timestamp":1665495000,"date":"2022-10-11","index":9669,"close":53.71,"high":54.78,"low":50.33,"open":50.64,"volume":32813700},{"timestamp":1665581400,"date":"2022-10-12","index":9670,"close":52.75,"high":53.77,"low":52.39,"open":53.6,"volume":18131900},{"timestamp":1665667800,"date":"2022-10-13","index":9671,"close":54.86,"high":55.92,"low":50.74,"open":51.35,"volume":27605000},{"timestamp":1665754200,"date":"2022-10-14","index":9672,"close":52.72,"high":55.44,"low":52.6,"open":55.24,"volume":20403000}]},{"date":"2022-06-30","estimated":2.43,"reported":2.59,"pre":[{"timestamp":1655299800,"date":"2022-06-15","index":9588,"close":59.12,"high":60.08,"low":57.55,"open":59.33,"volume":19726200},{"timestamp":1655386200,"date":"2022-06-16","index":9589,"close":55.01,"high":57,"low":54.25,"open":57,"volume":22706200},{"timestamp":1655472600,"date":"2022-06-17","index":9590,"close":55.75,"high":56.32,"low":53.6,"open":55.9,"volume":24139800},{"timestamp":1655818200,"date":"2022-06-21","index":9591,"close":56.8,"high":57.92,"low":56.34,"open":56.82,"volume":15502800},{"timestamp":1655904600,"date":"2022-06-22","index":9592,"close":56.34,"high":57.14,"low":55.6,"open":55.96,"volume":13513800},{"timestamp":1655991000,"date":"2022-06-23","index":9593,"close":56.22,"high":56.83,"low":54.96,"open":56.61,"volume":13366600},{"timestamp":1656077400,"date":"2022-06-24","index":9594,"close":58.44,"high":59,"low":57.13,"open":57.15,"volume":15647600},{"timestamp":1656336600,"date":"2022-06-27","index":9595,"close":58.78,"high":60.05,"low":58.37,"open":59.58,"volume":16159900},{"timestamp":1656423000,"date":"2022-06-28","index":9596,"close":57.86,"high":60.59,"low":57.81,"open":58.98,"volume":19393600},{"timestamp":1656509400,"date":"2022-06-29","index":9597,"close":56.02,"high":57.52,"low":55.32,"open":57.23,"volume":17351400},{"timestamp":1656595800,"date":"2022-06-30","index":9598,"close":55.28,"high":56.41,"low":54.22,"open":54.99,"volume":29572400}],"post":[{"timestamp":1656682200,"date":"2022-07-01","index":9599,"close":53.65,"high":53.96,"low":51.4,"open":53.29,"volume":43681700},{"timestamp":1657027800,"date":"2022-07-05","index":9600,"close":56.73,"high":56.89,"low":52.09,"open":52.18,"volume":33745900},{"timestamp":1657114200,"date":"2022-07-06","index":9601,"close":57.37,"high":58.12,"low":56.46,"open":56.85,"volume":23565000},{"timestamp":1657200600,"date":"2022-07-07","index":9602,"close":58.85,"high":59.31,"low":57.84,"open":59.1,"volume":22945500},{"timestamp":1657287000,"date":"2022-07-08","index":9603,"close":59.14,"high":60.43,"low":58.1,"open":58.22,"volume":19283000},{"timestamp":1657546200,"date":"2022-07-11","index":9604,"close":57.81,"high":58.61,"low":57.71,"open":58.11,"volume":13941800},{"timestamp":1657632600,"date":"2022-07-12","index":9605,"close":59.18,"high":60.08,"low":58.1,"open":58.42,"volume":21523100},{"timestamp":1657719000,"date":"2022-07-13","index":9606,"close":58.86,"high":59.42,"low":57.36,"open":57.38,"volume":13987600},{"timestamp":1657805400,"date":"2022-07-14","index":9607,"close":59.35,"high":59.66,"low":57.32,"open":57.94,"volume":14803800},{"timestamp":1657891800,"date":"2022-07-15","index":9608,"close":61.53,"high":61.7,"low":59.4,"open":61.48,"volume":20317800},{"timestamp":1658151000,"date":"2022-07-18","index":9609,"close":60.45,"high":62.33,"low":60.14,"open":62.09,"volume":13233000}]},{"date":"2022-03-29","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1647351000,"date":"2022-03-15","index":9524,"close":73.11,"high":73.53,"low":68.34,"open":70.05,"volume":22851000},{"timestamp":1647437400,"date":"2022-03-16","index":9525,"close":79.67,"high":79.71,"low":76.15,"open":76.47,"volume":35742800},{"timestamp":1647523800,"date":"2022-03-17","index":9526,"close":80.52,"high":80.58,"low":77.2,"open":78.2,"volume":21612200},{"timestamp":1647610200,"date":"2022-03-18","index":9527,"close":79.41,"high":81.2,"low":78.06,"open":79.1,"volume":28601200},{"timestamp":1647869400,"date":"2022-03-21","index":9528,"close":78.35,"high":79.89,"low":75.53,"open":78.99,"volume":30878200},{"timestamp":1647955800,"date":"2022-03-22","index":9529,"close":79.12,"high":79.73,"low":77.51,"open":77.7,"volume":16768000},{"timestamp":1648042200,"date":"2022-03-23","index":9530,"close":75.65,"high":78.22,"low":75.08,"open":77.86,"volume":28059800},{"timestamp":1648128600,"date":"2022-03-24","index":9531,"close":78.21,"high":78.54,"low":75.32,"open":75.9,"volume":23348000},{"timestamp":1648215000,"date":"2022-03-25","index":9532,"close":78.1,"high":78.3,"low":75.13,"open":78.27,"volume":22491000},{"timestamp":1648474200,"date":"2022-03-28","index":9533,"close":79.86,"high":80.18,"low":77.27,"open":78.59,"volume":26605300},{"timestamp":1648560600,"date":"2022-03-29","index":9534,"close":82.05,"high":82.55,"low":79.26,"open":82.1,"volume":41290700}],"post":[{"timestamp":1648647000,"date":"2022-03-30","index":9535,"close":79.16,"high":86.24,"low":78.6,"open":84.3,"volume":70087000},{"timestamp":1648733400,"date":"2022-03-31","index":9536,"close":77.89,"high":79.96,"low":76.83,"open":77.67,"volume":34588600},{"timestamp":1648819800,"date":"2022-04-01","index":9537,"close":76.18,"high":78.91,"low":74.06,"open":78.43,"volume":33536100},{"timestamp":1649079000,"date":"2022-04-04","index":9538,"close":77.67,"high":78.18,"low":76.51,"open":76.9,"volume":24305700},{"timestamp":1649165400,"date":"2022-04-05","index":9539,"close":74.61,"high":78.02,"low":74.3,"open":76.71,"volume":21171400},{"timestamp":1649251800,"date":"2022-04-06","index":9540,"close":73.78,"high":74.89,"low":71.47,"open":73.18,"volume":28080100},{"timestamp":1649338200,"date":"2022-04-07","index":9541,"close":73.28,"high":74.68,"low":72.13,"open":73.67,"volume":22658600},{"timestamp":1649424600,"date":"2022-04-08","index":9542,"close":72.14,"high":72.85,"low":70.83,"open":72.5,"volume":20562600},{"timestamp":1649683800,"date":"2022-04-11","index":9543,"close":72.03,"high":72.91,"low":70.09,"open":70.55,"volume":21127900},{"timestamp":1649770200,"date":"2022-04-12","index":9544,"close":71.96,"high":73.59,"low":71.57,"open":72.79,"volume":18658500},{"timestamp":1649856600,"date":"2022-04-13","index":9545,"close":72.38,"high":73.75,"low":71.86,"open":72.36,"volume":18892000}]},{"date":"2021-12-20","estimated":2.11,"reported":2.16,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":9456,"close":82.45,"high":83.23,"low":80.53,"open":81.83,"volume":15094900},{"timestamp":1638887400,"date":"2021-12-07","index":9457,"close":85.83,"high":87.04,"low":84.33,"open":84.42,"volume":21716900},{"timestamp":1638973800,"date":"2021-12-08","index":9458,"close":86.02,"high":86.34,"low":84.03,"open":85.44,"volume":12908500},{"timestamp":1639060200,"date":"2021-12-09","index":9459,"close":84.93,"high":86.54,"low":84.63,"open":85.3,"volume":11964300},{"timestamp":1639146600,"date":"2021-12-10","index":9460,"close":85.54,"high":85.68,"low":84.13,"open":84.34,"volume":11955900},{"timestamp":1639405800,"date":"2021-12-13","index":9461,"close":84.35,"high":87.38,"low":84.2,"open":86.61,"volume":13054400},{"timestamp":1639492200,"date":"2021-12-14","index":9462,"close":83.29,"high":84.77,"low":82.91,"open":83.22,"volume":12082500},{"timestamp":1639578600,"date":"2021-12-15","index":9463,"close":85.66,"high":85.79,"low":82.06,"open":83.48,"volume":13971500},{"timestamp":1639665000,"date":"2021-12-16","index":9464,"close":82.69,"high":86.32,"low":82.13,"open":85.88,"volume":16503200},{"timestamp":1639751400,"date":"2021-12-17","index":9465,"close":83,"high":83.29,"low":80.94,"open":81.62,"volume":23165900},{"timestamp":1640010600,"date":"2021-12-20","index":9466,"close":82.03,"high":83.25,"low":80.91,"open":82.14,"volume":22346800}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":9467,"close":90.68,"high":91.14,"low":87.35,"open":88.99,"volume":58363600},{"timestamp":1640183400,"date":"2021-12-22","index":9468,"close":90.34,"high":90.48,"low":88.92,"open":90,"volume":18593900},{"timestamp":1640269800,"date":"2021-12-23","index":9469,"close":94.42,"high":95,"low":90.35,"open":90.7,"volume":36400100},{"timestamp":1640615400,"date":"2021-12-27","index":9470,"close":94.43,"high":94.93,"low":92.73,"open":93.72,"volume":17110100},{"timestamp":1640701800,"date":"2021-12-28","index":9471,"close":92.94,"high":93.89,"low":92.06,"open":93.75,"volume":13683800},{"timestamp":1640788200,"date":"2021-12-29","index":9472,"close":96.17,"high":96.75,"low":93.91,"open":94,"volume":32234600},{"timestamp":1640874600,"date":"2021-12-30","index":9473,"close":93.89,"high":95.51,"low":93.43,"open":94.4,"volume":19327800},{"timestamp":1640961000,"date":"2021-12-31","index":9474,"close":93.15,"high":94.42,"low":93.03,"open":94,"volume":13660600},{"timestamp":1641220200,"date":"2022-01-03","index":9475,"close":95.75,"high":95.84,"low":93.48,"open":93.91,"volume":18705500},{"timestamp":1641306600,"date":"2022-01-04","index":9476,"close":96.34,"high":96.59,"low":93.54,"open":95.6,"volume":19725000},{"timestamp":1641393000,"date":"2022-01-05","index":9477,"close":94.4,"high":98.45,"low":94.35,"open":95.38,"volume":28613100}]},{"date":"2021-09-28","estimated":2.33,"reported":2.42,"pre":[{"timestamp":1631626200,"date":"2021-09-14","index":9398,"close":73.49,"high":74.12,"low":72.91,"open":73.79,"volume":13945100},{"timestamp":1631712600,"date":"2021-09-15","index":9399,"close":73.82,"high":73.93,"low":71.76,"open":72.95,"volume":15258800},{"timestamp":1631799000,"date":"2021-09-16","index":9400,"close":74.63,"high":74.96,"low":72.78,"open":73.3,"volume":12867700},{"timestamp":1631885400,"date":"2021-09-17","index":9401,"close":74.3,"high":74.5,"low":73.32,"open":74.41,"volume":20449600},{"timestamp":1632144600,"date":"2021-09-20","index":9402,"close":72.37,"high":72.76,"low":71.19,"open":72.6,"volume":23228300},{"timestamp":1632231000,"date":"2021-09-21","index":9403,"close":72.14,"high":73.13,"low":71.66,"open":72.92,"volume":16026800},{"timestamp":1632317400,"date":"2021-09-22","index":9404,"close":73.97,"high":74.58,"low":72.64,"open":73.04,"volume":16996100},{"timestamp":1632403800,"date":"2021-09-23","index":9405,"close":74.04,"high":74.79,"low":73.25,"open":73.61,"volume":17304500},{"timestamp":1632490200,"date":"2021-09-24","index":9406,"close":74.05,"high":74.5,"low":73.07,"open":73.3,"volume":14804300},{"timestamp":1632749400,"date":"2021-09-27","index":9407,"close":75.18,"high":75.88,"low":73.51,"open":73.65,"volume":18435200},{"timestamp":1632835800,"date":"2021-09-28","index":9408,"close":73.1,"high":74.99,"low":73.06,"open":74.5,"volume":27311500}],"post":[{"timestamp":1632922200,"date":"2021-09-29","index":9409,"close":71.64,"high":73.32,"low":70.22,"open":71.16,"volume":38169200},{"timestamp":1633008600,"date":"2021-09-30","index":9410,"close":70.98,"high":72.6,"low":70.86,"open":72.2,"volume":16923300},{"timestamp":1633095000,"date":"2021-10-01","index":9411,"close":70.99,"high":71.57,"low":70.1,"open":71.34,"volume":17813800},{"timestamp":1633354200,"date":"2021-10-04","index":9412,"close":70.62,"high":71.57,"low":70.36,"open":70.6,"volume":19525700},{"timestamp":1633440600,"date":"2021-10-05","index":9413,"close":70.5,"high":71.21,"low":69.61,"open":71.21,"volume":14512100},{"timestamp":1633527000,"date":"2021-10-06","index":9414,"close":69.94,"high":70.38,"low":69.03,"open":69.8,"volume":17899300},{"timestamp":1633613400,"date":"2021-10-07","index":9415,"close":70.54,"high":71.67,"low":70.12,"open":70.4,"volume":15236100},{"timestamp":1633699800,"date":"2021-10-08","index":9416,"close":70.12,"high":70.94,"low":69.7,"open":70.93,"volume":13666200},{"timestamp":1633959000,"date":"2021-10-11","index":9417,"close":69.22,"high":70.36,"low":69.18,"open":69.9,"volume":12700200},{"timestamp":1634045400,"date":"2021-10-12","index":9418,"close":66.72,"high":69.43,"low":65.67,"open":69.39,"volume":36911700},{"timestamp":1634131800,"date":"2021-10-13","index":9419,"close":66.38,"high":67.42,"low":66.23,"open":66.74,"volume":17532400}]},{"date":"2021-06-30","estimated":1.72,"reported":1.88,"pre":[{"timestamp":1623850200,"date":"2021-06-16","index":9336,"close":80.49,"high":83.11,"low":80.12,"open":82.73,"volume":18116400},{"timestamp":1623936600,"date":"2021-06-17","index":9337,"close":80.64,"high":81.44,"low":79.36,"open":79.7,"volume":16003900},{"timestamp":1624023000,"date":"2021-06-18","index":9338,"close":76.95,"high":79.28,"low":76.13,"open":78.9,"volume":39881500},{"timestamp":1624282200,"date":"2021-06-21","index":9339,"close":77.07,"high":77.29,"low":75.71,"open":76.85,"volume":19810100},{"timestamp":1624368600,"date":"2021-06-22","index":9340,"close":77.66,"high":78.28,"low":77.05,"open":77.61,"volume":16771800},{"timestamp":1624455000,"date":"2021-06-23","index":9341,"close":79.02,"high":79.87,"low":78.07,"open":78.1,"volume":16662200},{"timestamp":1624541400,"date":"2021-06-24","index":9342,"close":80.58,"high":80.9,"low":79.92,"open":80.43,"volume":15721000},{"timestamp":1624627800,"date":"2021-06-25","index":9343,"close":82.03,"high":82.84,"low":81.09,"open":81.57,"volume":19603800},{"timestamp":1624887000,"date":"2021-06-28","index":9344,"close":83.38,"high":83.6,"low":82.16,"open":82.63,"volume":18365500},{"timestamp":1624973400,"date":"2021-06-29","index":9345,"close":82.93,"high":83.84,"low":81.87,"open":83.54,"volume":18530800},{"timestamp":1625059800,"date":"2021-06-30","index":9346,"close":84.98,"high":85.4,"low":83.43,"open":84.85,"volume":40670800}],"post":[{"timestamp":1625146200,"date":"2021-07-01","index":9347,"close":80.11,"high":82.25,"low":79.91,"open":82.24,"volume":53299000},{"timestamp":1625232600,"date":"2021-07-02","index":9348,"close":80.33,"high":80.89,"low":78.89,"open":80.61,"volume":22685500},{"timestamp":1625578200,"date":"2021-07-06","index":9349,"close":81.08,"high":81.54,"low":79.76,"open":80.79,"volume":21126500},{"timestamp":1625664600,"date":"2021-07-07","index":9350,"close":78.22,"high":81.81,"low":77.95,"open":81.69,"volume":23026900},{"timestamp":1625751000,"date":"2021-07-08","index":9351,"close":77.11,"high":77.88,"low":75.96,"open":76.25,"volume":23114500},{"timestamp":1625837400,"date":"2021-07-09","index":9352,"close":78.74,"high":78.95,"low":76.73,"open":77.41,"volume":15441100},{"timestamp":1626096600,"date":"2021-07-12","index":9353,"close":79.56,"high":79.73,"low":77.71,"open":78.75,"volume":12639300},{"timestamp":1626183000,"date":"2021-07-13","index":9354,"close":78.45,"high":79.5,"low":78.1,"open":79.28,"volume":14263400},{"timestamp":1626269400,"date":"2021-07-14","index":9355,"close":78.49,"high":80.76,"low":78.32,"open":79.35,"volume":15952300},{"timestamp":1626355800,"date":"2021-07-15","index":9356,"close":76.92,"high":78.46,"low":76.34,"open":78.34,"volume":16616800},{"timestamp":1626442200,"date":"2021-07-16","index":9357,"close":75.01,"high":77.61,"low":74.84,"open":77.16,"volume":19132100}]},{"date":"2021-03-31","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":9273,"close":94.76,"high":95.49,"low":90.1,"open":91.33,"volume":24616700},{"timestamp":1616074200,"date":"2021-03-18","index":9274,"close":89.82,"high":93.48,"low":89.41,"open":92.97,"volume":27081000},{"timestamp":1616160600,"date":"2021-03-19","index":9275,"close":90.51,"high":92.68,"low":88.89,"open":90.36,"volume":24963400},{"timestamp":1616419800,"date":"2021-03-22","index":9276,"close":91.28,"high":92.42,"low":89.65,"open":91.83,"volume":19365800},{"timestamp":1616506200,"date":"2021-03-23","index":9277,"close":85.4,"high":91.27,"low":84.97,"open":91.02,"volume":32043800},{"timestamp":1616592600,"date":"2021-03-24","index":9278,"close":83,"high":87.15,"low":82.92,"open":87.06,"volume":24232800},{"timestamp":1616679000,"date":"2021-03-25","index":9279,"close":84.09,"high":84.43,"low":80.49,"open":81.14,"volume":23630200},{"timestamp":1616765400,"date":"2021-03-26","index":9280,"close":87.99,"high":88.14,"low":84.03,"open":84.16,"volume":23949100},{"timestamp":1617024600,"date":"2021-03-29","index":9281,"close":86.59,"high":88.25,"low":85.77,"open":87.76,"volume":21772800},{"timestamp":1617111000,"date":"2021-03-30","index":9282,"close":86.54,"high":87.22,"low":85.25,"open":86.26,"volume":13897000},{"timestamp":1617197400,"date":"2021-03-31","index":9283,"close":88.21,"high":89.08,"low":86.71,"open":87.44,"volume":25372300}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":9284,"close":92.41,"high":94.38,"low":91.25,"open":93,"volume":39700600},{"timestamp":1617629400,"date":"2021-04-05","index":9285,"close":93.75,"high":94.67,"low":92.47,"open":93.93,"volume":19795100},{"timestamp":1617715800,"date":"2021-04-06","index":9286,"close":93.49,"high":96.1,"low":92.66,"open":93.84,"volume":22847000},{"timestamp":1617802200,"date":"2021-04-07","index":9287,"close":93.96,"high":95.07,"low":92.54,"open":94.25,"volume":17621500},{"timestamp":1617888600,"date":"2021-04-08","index":9288,"close":95.29,"high":96.39,"low":93.78,"open":95,"volume":17815600},{"timestamp":1617975000,"date":"2021-04-09","index":9289,"close":95.3,"high":95.38,"low":93.31,"open":94.34,"volume":14080200},{"timestamp":1618234200,"date":"2021-04-12","index":9290,"close":95.59,"high":96.96,"low":94.75,"open":95.19,"volume":18818300},{"timestamp":1618320600,"date":"2021-04-13","index":9291,"close":92.15,"high":96.82,"low":91.4,"open":96.29,"volume":27102100},{"timestamp":1618407000,"date":"2021-04-14","index":9292,"close":90.67,"high":92.53,"low":89.51,"open":91.66,"volume":19117400},{"timestamp":1618493400,"date":"2021-04-15","index":9293,"close":90.27,"high":91.96,"low":89.45,"open":91.75,"volume":16017000},{"timestamp":1618579800,"date":"2021-04-16","index":9294,"close":90.66,"high":91.33,"low":90.08,"open":90.44,"volume":12358700}]},{"date":"2021-01-07","estimated":0.71,"reported":0.78,"pre":[{"timestamp":1608647400,"date":"2020-12-22","index":9216,"close":70.44,"high":71.78,"low":69.76,"open":71.51,"volume":11154200},{"timestamp":1608733800,"date":"2020-12-23","index":9217,"close":69.95,"high":71.06,"low":69.89,"open":70.47,"volume":8524000},{"timestamp":1608820200,"date":"2020-12-24","index":9218,"close":70.58,"high":70.64,"low":69.76,"open":70.31,"volume":4848500},{"timestamp":1609165800,"date":"2020-12-28","index":9219,"close":70.66,"high":72.11,"low":70.47,"open":71.79,"volume":8345200},{"timestamp":1609252200,"date":"2020-12-29","index":9220,"close":70.21,"high":71.4,"low":69.14,"open":71,"volume":9403400},{"timestamp":1609338600,"date":"2020-12-30","index":9221,"close":71.92,"high":72.65,"low":70.37,"open":70.42,"volume":11620300},{"timestamp":1609425000,"date":"2020-12-31","index":9222,"close":75.18,"high":75.68,"low":72.37,"open":72.39,"volume":23214500},{"timestamp":1609770600,"date":"2021-01-04","index":9223,"close":74.05,"high":78.61,"low":73.75,"open":76.48,"volume":31155900},{"timestamp":1609857000,"date":"2021-01-05","index":9224,"close":77.26,"high":78.69,"low":76.03,"open":76.44,"volume":33418200},{"timestamp":1609943400,"date":"2021-01-06","index":9225,"close":77.11,"high":78.45,"low":76.1,"open":76.36,"volume":22390900},{"timestamp":1610029800,"date":"2021-01-07","index":9226,"close":79.11,"high":80.08,"low":78.05,"open":78.06,"volume":27945300}],"post":[{"timestamp":1610116200,"date":"2021-01-08","index":9227,"close":77.42,"high":84.16,"low":77.07,"open":82.54,"volume":51272100},{"timestamp":1610375400,"date":"2021-01-11","index":9228,"close":78.67,"high":79.79,"low":76.42,"open":76.59,"volume":19920800},{"timestamp":1610461800,"date":"2021-01-12","index":9229,"close":79.46,"high":79.62,"low":77.82,"open":79.19,"volume":18231000},{"timestamp":1610548200,"date":"2021-01-13","index":9230,"close":79.91,"high":80.39,"low":78.55,"open":78.95,"volume":15067700},{"timestamp":1610634600,"date":"2021-01-14","index":9231,"close":81.3,"high":82.21,"low":79.55,"open":80.01,"volume":17639300},{"timestamp":1610721000,"date":"2021-01-15","index":9232,"close":80.72,"high":81.88,"low":79.53,"open":80.92,"volume":14322600},{"timestamp":1611066600,"date":"2021-01-19","index":9233,"close":85.5,"high":85.68,"low":80.96,"open":81.28,"volume":26602500},{"timestamp":1611153000,"date":"2021-01-20","index":9234,"close":83.5,"high":87.25,"low":83.23,"open":85.93,"volume":21191700},{"timestamp":1611239400,"date":"2021-01-21","index":9235,"close":85.01,"high":85.1,"low":82.51,"open":84,"volume":14696200},{"timestamp":1611325800,"date":"2021-01-22","index":9236,"close":82.28,"high":84.95,"low":82.23,"open":84.08,"volume":14229500},{"timestamp":1611585000,"date":"2021-01-25","index":9237,"close":81.28,"high":83.5,"low":78.89,"open":83.19,"volume":19283400}]},{"date":"2020-09-29","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1600176600,"date":"2020-09-15","index":9147,"close":49.05,"high":49.66,"low":48.7,"open":49.37,"volume":14456000},{"timestamp":1600263000,"date":"2020-09-16","index":9148,"close":50.21,"high":51.22,"low":48.96,"open":49.11,"volume":23542200},{"timestamp":1600349400,"date":"2020-09-17","index":9149,"close":50.98,"high":51.29,"low":48.81,"open":49.16,"volume":20556900},{"timestamp":1600435800,"date":"2020-09-18","index":9150,"close":50.74,"high":52.17,"low":49.97,"open":51.5,"volume":25549000},{"timestamp":1600695000,"date":"2020-09-21","index":9151,"close":49.15,"high":49.78,"low":47.89,"open":49.61,"volume":21257500},{"timestamp":1600781400,"date":"2020-09-22","index":9152,"close":49.7,"high":49.78,"low":48.78,"open":49.27,"volume":10845300},{"timestamp":1600867800,"date":"2020-09-23","index":9153,"close":49.85,"high":51.61,"low":49.64,"open":51.01,"volume":19160000},{"timestamp":1600954200,"date":"2020-09-24","index":9154,"close":49.47,"high":50.36,"low":49.09,"open":49.52,"volume":13842300},{"timestamp":1601040600,"date":"2020-09-25","index":9155,"close":49.14,"high":49.6,"low":47.78,"open":49.57,"volume":17773000},{"timestamp":1601299800,"date":"2020-09-28","index":9156,"close":49.72,"high":49.77,"low":48.13,"open":49.64,"volume":18904000},{"timestamp":1601386200,"date":"2020-09-29","index":9157,"close":50.71,"high":51.38,"low":49.59,"open":49.71,"volume":35676600}],"post":[{"timestamp":1601472600,"date":"2020-09-30","index":9158,"close":46.96,"high":49.27,"low":46.83,"open":48.95,"volume":55392600},{"timestamp":1601559000,"date":"2020-10-01","index":9159,"close":47.92,"high":48.18,"low":47.05,"open":47.1,"volume":24460000},{"timestamp":1601645400,"date":"2020-10-02","index":9160,"close":46.55,"high":47.52,"low":46.5,"open":46.86,"volume":20277500},{"timestamp":1601904600,"date":"2020-10-05","index":9161,"close":47.6,"high":47.73,"low":46.98,"open":46.99,"volume":16933700},{"timestamp":1601991000,"date":"2020-10-06","index":9162,"close":47.32,"high":48.83,"low":47.22,"open":47.55,"volume":17926200},{"timestamp":1602077400,"date":"2020-10-07","index":9163,"close":48.41,"high":49,"low":48.32,"open":48.42,"volume":13889300},{"timestamp":1602163800,"date":"2020-10-08","index":9164,"close":49.9,"high":50,"low":48.22,"open":48.99,"volume":14569700},{"timestamp":1602250200,"date":"2020-10-09","index":9165,"close":49.89,"high":50.6,"low":49.31,"open":50.24,"volume":13933700},{"timestamp":1602509400,"date":"2020-10-12","index":9166,"close":50.68,"high":50.84,"low":50.08,"open":50.58,"volume":13108800},{"timestamp":1602595800,"date":"2020-10-13","index":9167,"close":51.85,"high":52.75,"low":51.64,"open":51.89,"volume":22179400},{"timestamp":1602682200,"date":"2020-10-14","index":9168,"close":51.63,"high":52.25,"low":51.35,"open":52.01,"volume":15899400}]},{"date":"2020-06-29","estimated":0.77,"reported":0.82,"pre":[{"timestamp":1592227800,"date":"2020-06-15","index":9083,"close":49.24,"high":49.73,"low":47.1,"open":47.36,"volume":18092300},{"timestamp":1592314200,"date":"2020-06-16","index":9084,"close":51.02,"high":52.15,"low":49.86,"open":51.16,"volume":20987200},{"timestamp":1592400600,"date":"2020-06-17","index":9085,"close":50.96,"high":51.51,"low":50.54,"open":51.3,"volume":13905100},{"timestamp":1592487000,"date":"2020-06-18","index":9086,"close":50.48,"high":51.04,"low":50.02,"open":50.5,"volume":13220200},{"timestamp":1592573400,"date":"2020-06-19","index":9087,"close":50.83,"high":52.75,"low":50.75,"open":51.16,"volume":28081500},{"timestamp":1592832600,"date":"2020-06-22","index":9088,"close":51.15,"high":51.4,"low":50.24,"open":51.1,"volume":15952200},{"timestamp":1592919000,"date":"2020-06-23","index":9089,"close":49.84,"high":50.89,"low":49.57,"open":50.69,"volume":23194200},{"timestamp":1593005400,"date":"2020-06-24","index":9090,"close":48.29,"high":50.1,"low":48.02,"open":49.65,"volume":19346500},{"timestamp":1593091800,"date":"2020-06-25","index":9091,"close":49.19,"high":49.31,"low":47.28,"open":48.24,"volume":14971900},{"timestamp":1593178200,"date":"2020-06-26","index":9092,"close":48.49,"high":49.35,"low":48.14,"open":49.15,"volume":16929700},{"timestamp":1593437400,"date":"2020-06-29","index":9093,"close":49.15,"high":49.15,"low":47.58,"open":48.69,"volume":24666200}],"post":[{"timestamp":1593523800,"date":"2020-06-30","index":9094,"close":51.52,"high":52.47,"low":50.97,"open":51.78,"volume":47852100},{"timestamp":1593610200,"date":"2020-07-01","index":9095,"close":49.7,"high":51.56,"low":49.61,"open":51.52,"volume":25218400},{"timestamp":1593696600,"date":"2020-07-02","index":9096,"close":49.83,"high":50.75,"low":49.48,"open":50.5,"volume":18562400},{"timestamp":1594042200,"date":"2020-07-06","index":9097,"close":50.92,"high":51.43,"low":50.48,"open":50.75,"volume":16321000},{"timestamp":1594128600,"date":"2020-07-07","index":9098,"close":49.09,"high":50.59,"low":49.01,"open":50.52,"volume":19797900},{"timestamp":1594215000,"date":"2020-07-08","index":9099,"close":49.71,"high":49.75,"low":48.96,"open":49.56,"volume":15311900},{"timestamp":1594301400,"date":"2020-07-09","index":9100,"close":49.98,"high":50.39,"low":48.73,"open":49.85,"volume":18510800},{"timestamp":1594387800,"date":"2020-07-10","index":9101,"close":50.7,"high":50.71,"low":49.4,"open":50.01,"volume":18128700},{"timestamp":1594647000,"date":"2020-07-13","index":9102,"close":49.46,"high":52.28,"low":49.38,"open":51.31,"volume":23296400},{"timestamp":1594733400,"date":"2020-07-14","index":9103,"close":49.71,"high":49.79,"low":47.95,"open":49.08,"volume":17455200},{"timestamp":1594819800,"date":"2020-07-15","index":9104,"close":50.51,"high":50.65,"low":49.41,"open":50.21,"volume":15911400}]},{"date":"2020-03-25","estimated":0.37,"reported":0.45,"pre":[{"timestamp":1583933400,"date":"2020-03-11","index":9017,"close":43.72,"high":46.32,"low":42.85,"open":46.2,"volume":38483800},{"timestamp":1584019800,"date":"2020-03-12","index":9018,"close":38.81,"high":42.54,"low":38,"open":39.4,"volume":40117200},{"timestamp":1584106200,"date":"2020-03-13","index":9019,"close":42.99,"high":43.02,"low":38.35,"open":41.57,"volume":35264800},{"timestamp":1584365400,"date":"2020-03-16","index":9020,"close":34.47,"high":39.14,"low":34.45,"open":37.35,"volume":36879100},{"timestamp":1584451800,"date":"2020-03-17","index":9021,"close":37.38,"high":39.13,"low":34.02,"open":35.49,"volume":34869000},{"timestamp":1584538200,"date":"2020-03-18","index":9022,"close":34.69,"high":36.56,"low":31.13,"open":34.26,"volume":36519000},{"timestamp":1584624600,"date":"2020-03-19","index":9023,"close":36.29,"high":37.3,"low":33.65,"open":34.66,"volume":31015200},{"timestamp":1584711000,"date":"2020-03-20","index":9024,"close":36.11,"high":38.59,"low":35.84,"open":37.77,"volume":37667400},{"timestamp":1584970200,"date":"2020-03-23","index":9025,"close":38.25,"high":39.47,"low":35.69,"open":36.99,"volume":45286000},{"timestamp":1585056600,"date":"2020-03-24","index":9026,"close":43.27,"high":44.42,"low":41.14,"open":41.82,"volume":45588000},{"timestamp":1585143000,"date":"2020-03-25","index":9027,"close":42.5,"high":44.88,"low":40.03,"open":43.91,"volume":54091000}],"post":[{"timestamp":1585229400,"date":"2020-03-26","index":9028,"close":44.79,"high":45.75,"low":43.33,"open":44.9,"volume":62450700},{"timestamp":1585315800,"date":"2020-03-27","index":9029,"close":43.48,"high":45.28,"low":42.31,"open":43.25,"volume":39791500},{"timestamp":1585575000,"date":"2020-03-30","index":9030,"close":44.52,"high":45.57,"low":43.15,"open":44.17,"volume":33763900},{"timestamp":1585661400,"date":"2020-03-31","index":9031,"close":42.06,"high":45.17,"low":41.91,"open":44.4,"volume":36723700},{"timestamp":1585747800,"date":"2020-04-01","index":9032,"close":39.89,"high":42.3,"low":39.33,"open":40.55,"volume":37452800},{"timestamp":1585834200,"date":"2020-04-02","index":9033,"close":41.09,"high":41.59,"low":39.52,"open":39.79,"volume":31457700},{"timestamp":1585920600,"date":"2020-04-03","index":9034,"close":41.22,"high":41.86,"low":40.55,"open":40.97,"volume":28522400},{"timestamp":1586179800,"date":"2020-04-06","index":9035,"close":46.37,"high":46.69,"low":43.34,"open":43.35,"volume":37899100},{"timestamp":1586266200,"date":"2020-04-07","index":9036,"close":46.54,"high":48.37,"low":46.04,"open":48.09,"volume":34646400},{"timestamp":1586352600,"date":"2020-04-08","index":9037,"close":48.29,"high":48.69,"low":46.8,"open":47.08,"volume":27694400},{"timestamp":1586439000,"date":"2020-04-09","index":9038,"close":46.13,"high":49.81,"low":45.35,"open":49.3,"volume":39799400}]},{"date":"2019-12-18","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1575469800,"date":"2019-12-04","index":8951,"close":46.3,"high":46.6,"low":45.73,"open":46.18,"volume":16921700},{"timestamp":1575556200,"date":"2019-12-05","index":8952,"close":46.62,"high":47.4,"low":46.25,"open":46.71,"volume":13003800},{"timestamp":1575642600,"date":"2019-12-06","index":8953,"close":47.93,"high":48.33,"low":47.32,"open":47.44,"volume":20468100},{"timestamp":1575901800,"date":"2019-12-09","index":8954,"close":46.45,"high":47.77,"low":46.43,"open":47.57,"volume":16540500},{"timestamp":1575988200,"date":"2019-12-10","index":8955,"close":47.46,"high":47.92,"low":46.72,"open":47.04,"volume":19263100},{"timestamp":1576074600,"date":"2019-12-11","index":8956,"close":49.26,"high":49.34,"low":47.69,"open":47.75,"volume":22081300},{"timestamp":1576161000,"date":"2019-12-12","index":8957,"close":50.97,"high":51.33,"low":49.32,"open":49.36,"volume":36590800},{"timestamp":1576247400,"date":"2019-12-13","index":8958,"close":51.2,"high":52.32,"low":50.7,"open":51.02,"volume":30039700},{"timestamp":1576506600,"date":"2019-12-16","index":8959,"close":52.94,"high":54.3,"low":52.69,"open":52.76,"volume":38629600},{"timestamp":1576593000,"date":"2019-12-17","index":8960,"close":53,"high":54,"low":52.65,"open":53.99,"volume":28344800},{"timestamp":1576679400,"date":"2019-12-18","index":8961,"close":53.04,"high":53.72,"low":52.37,"open":53,"volume":39099100}],"post":[{"timestamp":1576765800,"date":"2019-12-19","index":8962,"close":54.53,"high":55.29,"low":53.9,"open":55.01,"volume":55792900},{"timestamp":1576852200,"date":"2019-12-20","index":8963,"close":55.06,"high":55.93,"low":54.63,"open":54.9,"volume":44285000},{"timestamp":1577111400,"date":"2019-12-23","index":8964,"close":55.4,"high":56.11,"low":55.14,"open":55.23,"volume":23693800},{"timestamp":1577197800,"date":"2019-12-24","index":8965,"close":55.42,"high":55.64,"low":55.04,"open":55.45,"volume":8621900},{"timestamp":1577370600,"date":"2019-12-26","index":8966,"close":55.11,"high":55.65,"low":54.91,"open":55.45,"volume":13537400},{"timestamp":1577457000,"date":"2019-12-27","index":8967,"close":54.03,"high":55.53,"low":53.89,"open":55.24,"volume":17176700},{"timestamp":1577716200,"date":"2019-12-30","index":8968,"close":53.21,"high":53.88,"low":52.66,"open":53.77,"volume":15271500},{"timestamp":1577802600,"date":"2019-12-31","index":8969,"close":53.78,"high":53.9,"low":52.78,"open":52.91,"volume":13296400},{"timestamp":1577975400,"date":"2020-01-02","index":8970,"close":55.39,"high":55.49,"low":54.51,"open":54.85,"volume":20173200},{"timestamp":1578061800,"date":"2020-01-03","index":8971,"close":54.53,"high":55.31,"low":54,"open":54.16,"volume":16815800},{"timestamp":1578321000,"date":"2020-01-06","index":8972,"close":53.57,"high":54.14,"low":53.16,"open":53.75,"volume":18768700}]},{"date":"2019-09-26","estimated":0.49,"reported":0.56,"pre":[{"timestamp":1568295000,"date":"2019-09-12","index":8893,"close":50.44,"high":51.12,"low":50.1,"open":50.8,"volume":19671300},{"timestamp":1568381400,"date":"2019-09-13","index":8894,"close":50.5,"high":50.95,"low":50.06,"open":50.51,"volume":14733000},{"timestamp":1568640600,"date":"2019-09-16","index":8895,"close":50.15,"high":50.24,"low":49.02,"open":49.53,"volume":17495300},{"timestamp":1568727000,"date":"2019-09-17","index":8896,"close":50.84,"high":50.91,"low":49.93,"open":50.18,"volume":13776500},{"timestamp":1568813400,"date":"2019-09-18","index":8897,"close":50.48,"high":51.17,"low":49.69,"open":51,"volume":15247100},{"timestamp":1568899800,"date":"2019-09-19","index":8898,"close":49.82,"high":51.3,"low":49.75,"open":51.17,"volume":16633600},{"timestamp":1568986200,"date":"2019-09-20","index":8899,"close":49.16,"high":50.45,"low":48.77,"open":50.34,"volume":23195000},{"timestamp":1569245400,"date":"2019-09-23","index":8900,"close":49.6,"high":50.19,"low":49.48,"open":49.54,"volume":16198500},{"timestamp":1569331800,"date":"2019-09-24","index":8901,"close":48.51,"high":49.9,"low":48.05,"open":49.74,"volume":24959000},{"timestamp":1569418200,"date":"2019-09-25","index":8902,"close":49.47,"high":49.7,"low":47.86,"open":48.47,"volume":23571800},{"timestamp":1569504600,"date":"2019-09-26","index":8903,"close":48.6,"high":49.74,"low":48.13,"open":49.38,"volume":33341000}],"post":[{"timestamp":1569591000,"date":"2019-09-27","index":8904,"close":43.21,"high":45.92,"low":42.91,"open":45.9,"volume":75941400},{"timestamp":1569850200,"date":"2019-09-30","index":8905,"close":42.85,"high":43.47,"low":42.58,"open":43,"volume":31423100},{"timestamp":1569936600,"date":"2019-10-01","index":8906,"close":42.3,"high":43.34,"low":41.75,"open":43.1,"volume":28087300},{"timestamp":1570023000,"date":"2019-10-02","index":8907,"close":41.98,"high":42.67,"low":41.76,"open":41.82,"volume":26408500},{"timestamp":1570109400,"date":"2019-10-03","index":8908,"close":43.46,"high":43.49,"low":41.76,"open":42,"volume":23627100},{"timestamp":1570195800,"date":"2019-10-04","index":8909,"close":44.55,"high":44.62,"low":43.29,"open":43.71,"volume":21860000},{"timestamp":1570455000,"date":"2019-10-07","index":8910,"close":44.16,"high":44.73,"low":44.06,"open":44.3,"volume":14911600},{"timestamp":1570541400,"date":"2019-10-08","index":8911,"close":42.64,"high":43.84,"low":42.62,"open":43.6,"volume":20664600},{"timestamp":1570627800,"date":"2019-10-09","index":8912,"close":42.88,"high":43.38,"low":42.83,"open":43.18,"volume":12784000},{"timestamp":1570714200,"date":"2019-10-10","index":8913,"close":43.28,"high":43.79,"low":42.61,"open":42.87,"volume":15572600},{"timestamp":1570800600,"date":"2019-10-11","index":8914,"close":45.1,"high":45.82,"low":44.28,"open":44.39,"volume":27483700}]},{"date":"2019-06-25","estimated":0.79,"reported":1.05,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":8828,"close":34.84,"high":35.99,"low":34.75,"open":35.8,"volume":19208600},{"timestamp":1560346200,"date":"2019-06-12","index":8829,"close":32.96,"high":34.1,"low":32.73,"open":34.01,"volume":28746500},{"timestamp":1560432600,"date":"2019-06-13","index":8830,"close":33.38,"high":33.64,"low":33.01,"open":33.08,"volume":16586700},{"timestamp":1560519000,"date":"2019-06-14","index":8831,"close":32.66,"high":32.84,"low":32.24,"open":32.45,"volume":19715000},{"timestamp":1560778200,"date":"2019-06-17","index":8832,"close":32.43,"high":32.85,"low":32.14,"open":32.54,"volume":20050000},{"timestamp":1560864600,"date":"2019-06-18","index":8833,"close":34.29,"high":34.89,"low":32.9,"open":32.9,"volume":33727300},{"timestamp":1560951000,"date":"2019-06-19","index":8834,"close":33.94,"high":34.69,"low":33.71,"open":34.69,"volume":20436400},{"timestamp":1561037400,"date":"2019-06-20","index":8835,"close":34.15,"high":35.26,"low":34.02,"open":34.84,"volume":21691500},{"timestamp":1561123800,"date":"2019-06-21","index":8836,"close":33.25,"high":33.89,"low":32.73,"open":33.7,"volume":38858200},{"timestamp":1561383000,"date":"2019-06-24","index":8837,"close":33.19,"high":34.08,"low":33.02,"open":33.2,"volume":27306000},{"timestamp":1561469400,"date":"2019-06-25","index":8838,"close":32.68,"high":33.88,"low":32.61,"open":33.35,"volume":39590500}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":8839,"close":37.04,"high":37.61,"low":35.7,"open":35.87,"volume":100271600},{"timestamp":1561642200,"date":"2019-06-27","index":8840,"close":38.07,"high":38.33,"low":36.51,"open":36.85,"volume":51612400},{"timestamp":1561728600,"date":"2019-06-28","index":8841,"close":38.59,"high":39.4,"low":38.05,"open":39.36,"volume":61402700},{"timestamp":1561987800,"date":"2019-07-01","index":8842,"close":40.11,"high":41.71,"low":39.74,"open":41.16,"volume":60928000},{"timestamp":1562074200,"date":"2019-07-02","index":8843,"close":39.6,"high":40.03,"low":39.03,"open":39.62,"volume":29774500},{"timestamp":1562160600,"date":"2019-07-03","index":8844,"close":39.59,"high":39.77,"low":39.17,"open":39.62,"volume":13479700},{"timestamp":1562333400,"date":"2019-07-05","index":8845,"close":39.42,"high":39.56,"low":38.8,"open":38.95,"volume":18408000},{"timestamp":1562592600,"date":"2019-07-08","index":8846,"close":40.41,"high":40.61,"low":38.94,"open":39.03,"volume":28148500},{"timestamp":1562679000,"date":"2019-07-09","index":8847,"close":41.35,"high":41.41,"low":40.08,"open":40.13,"volume":28254700},{"timestamp":1562765400,"date":"2019-07-10","index":8848,"close":42.9,"high":44,"low":42.04,"open":42.23,"volume":51625500},{"timestamp":1562851800,"date":"2019-07-11","index":8849,"close":43.48,"high":43.54,"low":42.44,"open":43.22,"volume":30392400}]},{"date":"2019-03-20","estimated":1.67,"reported":1.71,"pre":[{"timestamp":1551882600,"date":"2019-03-06","index":8761,"close":37.93,"high":39.45,"low":37.52,"open":39.38,"volume":44890400},{"timestamp":1551969000,"date":"2019-03-07","index":8762,"close":37.83,"high":38.31,"low":37.14,"open":37.54,"volume":31567800},{"timestamp":1552055400,"date":"2019-03-08","index":8763,"close":38.65,"high":38.82,"low":36.57,"open":36.89,"volume":34080900},{"timestamp":1552311000,"date":"2019-03-11","index":8764,"close":39.03,"high":39.55,"low":38.83,"open":38.91,"volume":25164700},{"timestamp":1552397400,"date":"2019-03-12","index":8765,"close":39.25,"high":39.4,"low":38.83,"open":39.17,"volume":18623500},{"timestamp":1552483800,"date":"2019-03-13","index":8766,"close":38.83,"high":39.72,"low":38.64,"open":39.4,"volume":22786300},{"timestamp":1552570200,"date":"2019-03-14","index":8767,"close":38.41,"high":39.63,"low":38.34,"open":38.74,"volume":19757300},{"timestamp":1552656600,"date":"2019-03-15","index":8768,"close":39.54,"high":39.84,"low":38.43,"open":38.58,"volume":30702000},{"timestamp":1552915800,"date":"2019-03-18","index":8769,"close":39.61,"high":40.41,"low":39.15,"open":39.6,"volume":22296600},{"timestamp":1553002200,"date":"2019-03-19","index":8770,"close":40.37,"high":41.05,"low":39.89,"open":39.93,"volume":32407300},{"timestamp":1553088600,"date":"2019-03-20","index":8771,"close":40.13,"high":40.75,"low":39.62,"open":40.5,"volume":41714400}],"post":[{"timestamp":1553175000,"date":"2019-03-21","index":8772,"close":43.99,"high":44.21,"low":41.65,"open":41.7,"volume":84985400},{"timestamp":1553261400,"date":"2019-03-22","index":8773,"close":41.62,"high":43.48,"low":41.55,"open":43.47,"volume":46605600},{"timestamp":1553520600,"date":"2019-03-25","index":8774,"close":40.55,"high":41.98,"low":40.06,"open":41.34,"volume":34516000},{"timestamp":1553607000,"date":"2019-03-26","index":8775,"close":40.32,"high":41.65,"low":40.1,"open":41.17,"volume":24689600},{"timestamp":1553693400,"date":"2019-03-27","index":8776,"close":39.23,"high":40.85,"low":39.01,"open":40.38,"volume":26856700},{"timestamp":1553779800,"date":"2019-03-28","index":8777,"close":39.34,"high":39.94,"low":39.02,"open":39.4,"volume":24584500},{"timestamp":1553866200,"date":"2019-03-29","index":8778,"close":41.33,"high":41.52,"low":40.22,"open":40.25,"volume":35716900},{"timestamp":1554125400,"date":"2019-04-01","index":8779,"close":42.25,"high":42.76,"low":41.72,"open":42.27,"volume":28073000},{"timestamp":1554211800,"date":"2019-04-02","index":8780,"close":42.44,"high":42.79,"low":41.75,"open":42.08,"volume":21438100},{"timestamp":1554298200,"date":"2019-04-03","index":8781,"close":43.9,"high":44.85,"low":43.55,"open":43.55,"volume":39097200},{"timestamp":1554384600,"date":"2019-04-04","index":8782,"close":42.89,"high":43.33,"low":42.25,"open":42.36,"volume":37038400}]},{"date":"2018-12-18","estimated":2.96,"reported":2.97,"pre":[{"timestamp":1543847400,"date":"2018-12-03","index":8699,"close":40.03,"high":40.24,"low":39.15,"open":40.2,"volume":35830000},{"timestamp":1543933800,"date":"2018-12-04","index":8700,"close":36.88,"high":39.87,"low":36.72,"open":39.56,"volume":36616300},{"timestamp":1544106600,"date":"2018-12-06","index":8701,"close":37.67,"high":37.68,"low":35.13,"open":35.66,"volume":37494400},{"timestamp":1544193000,"date":"2018-12-07","index":8702,"close":35.31,"high":37.62,"low":35.21,"open":37.62,"volume":30619800},{"timestamp":1544452200,"date":"2018-12-10","index":8703,"close":34.8,"high":35.72,"low":34.53,"open":34.83,"volume":33979700},{"timestamp":1544538600,"date":"2018-12-11","index":8704,"close":35.21,"high":36.26,"low":35.1,"open":35.59,"volume":26238800},{"timestamp":1544625000,"date":"2018-12-12","index":8705,"close":36.03,"high":36.61,"low":35.4,"open":35.94,"volume":26642500},{"timestamp":1544711400,"date":"2018-12-13","index":8706,"close":35.02,"high":36.37,"low":34.76,"open":36.29,"volume":23825400},{"timestamp":1544797800,"date":"2018-12-14","index":8707,"close":34.2,"high":35.45,"low":34.06,"open":34.44,"volume":28922100},{"timestamp":1545057000,"date":"2018-12-17","index":8708,"close":33.88,"high":35.22,"low":33.6,"open":34.16,"volume":30891000},{"timestamp":1545143400,"date":"2018-12-18","index":8709,"close":34.11,"high":34.94,"low":33.97,"open":34.39,"volume":46135400}],"post":[{"timestamp":1545229800,"date":"2018-12-19","index":8710,"close":31.41,"high":33.58,"low":31.27,"open":31.66,"volume":106669600},{"timestamp":1545316200,"date":"2018-12-20","index":8711,"close":31.28,"high":32.9,"low":30.86,"open":31.6,"volume":60427600},{"timestamp":1545402600,"date":"2018-12-21","index":8712,"close":30.32,"high":32.05,"low":30.11,"open":31.68,"volume":54630500},{"timestamp":1545661800,"date":"2018-12-24","index":8713,"close":29.02,"high":30.35,"low":29,"open":29.86,"volume":23771800},{"timestamp":1545834600,"date":"2018-12-26","index":8714,"close":30.89,"high":30.91,"low":28.39,"open":29.34,"volume":45711000},{"timestamp":1545921000,"date":"2018-12-27","index":8715,"close":31.93,"high":32.01,"low":30.23,"open":30.41,"volume":39858300},{"timestamp":1546007400,"date":"2018-12-28","index":8716,"close":31.57,"high":32.28,"low":31.4,"open":32,"volume":29873400},{"timestamp":1546266600,"date":"2018-12-31","index":8717,"close":31.73,"high":32.4,"low":31.46,"open":31.99,"volume":21392100},{"timestamp":1546439400,"date":"2019-01-02","index":8718,"close":32.75,"high":33.08,"low":30.75,"open":31,"volume":26004300},{"timestamp":1546525800,"date":"2019-01-03","index":8719,"close":31,"high":32.15,"low":30.86,"open":31.82,"volume":29145500},{"timestamp":1546612200,"date":"2019-01-04","index":8720,"close":32.7,"high":33.04,"low":31.55,"open":31.66,"volume":28557300}]},{"date":"2018-09-20","estimated":3.34,"reported":3.53,"pre":[{"timestamp":1536240600,"date":"2018-09-06","index":8638,"close":44.65,"high":48.45,"low":44.06,"open":48.2,"volume":94413400},{"timestamp":1536327000,"date":"2018-09-07","index":8639,"close":44.86,"high":46.46,"low":44.65,"open":45.14,"volume":47114300},{"timestamp":1536586200,"date":"2018-09-10","index":8640,"close":44.9,"high":45.38,"low":44.39,"open":45.25,"volume":33078300},{"timestamp":1536672600,"date":"2018-09-11","index":8641,"close":43.6,"high":43.75,"low":42.35,"open":43.65,"volume":48980700},{"timestamp":1536759000,"date":"2018-09-12","index":8642,"close":41.74,"high":42.18,"low":40.68,"open":41.24,"volume":66916000},{"timestamp":1536845400,"date":"2018-09-13","index":8643,"close":43.62,"high":44.49,"low":42.3,"open":42.3,"volume":59922100},{"timestamp":1536931800,"date":"2018-09-14","index":8644,"close":44.3,"high":44.56,"low":43.46,"open":44.11,"volume":40610300},{"timestamp":1537191000,"date":"2018-09-17","index":8645,"close":43.58,"high":44.32,"low":43.25,"open":43.59,"volume":28205300},{"timestamp":1537277400,"date":"2018-09-18","index":8646,"close":45.33,"high":45.87,"low":43.88,"open":43.93,"volume":36507400},{"timestamp":1537363800,"date":"2018-09-19","index":8647,"close":45.06,"high":46.06,"low":44.84,"open":45.78,"volume":29264700},{"timestamp":1537450200,"date":"2018-09-20","index":8648,"close":46.06,"high":47.22,"low":45.91,"open":46.4,"volume":75144100}],"post":[{"timestamp":1537536600,"date":"2018-09-21","index":8649,"close":44.74,"high":45.6,"low":43.8,"open":44.4,"volume":97053400},{"timestamp":1537795800,"date":"2018-09-24","index":8650,"close":45.16,"high":45.65,"low":43.86,"open":44.2,"volume":36918900},{"timestamp":1537882200,"date":"2018-09-25","index":8651,"close":44.64,"high":45.46,"low":44.02,"open":45.1,"volume":32547500},{"timestamp":1537968600,"date":"2018-09-26","index":8652,"close":44.35,"high":44.76,"low":43.96,"open":44.29,"volume":30299800},{"timestamp":1538055000,"date":"2018-09-27","index":8653,"close":44.99,"high":45.52,"low":44.05,"open":44.23,"volume":26952400},{"timestamp":1538141400,"date":"2018-09-28","index":8654,"close":45.23,"high":45.61,"low":44.49,"open":44.65,"volume":28080400},{"timestamp":1538400600,"date":"2018-10-01","index":8655,"close":45.15,"high":46.08,"low":45.01,"open":45.44,"volume":26693400},{"timestamp":1538487000,"date":"2018-10-02","index":8656,"close":45.76,"high":46.69,"low":44.88,"open":44.9,"volume":32397000},{"timestamp":1538573400,"date":"2018-10-03","index":8657,"close":45.15,"high":46.42,"low":44.71,"open":46.28,"volume":29505100},{"timestamp":1538659800,"date":"2018-10-04","index":8658,"close":44.16,"high":44.75,"low":43.51,"open":44.5,"volume":34579600},{"timestamp":1538746200,"date":"2018-10-05","index":8659,"close":43.58,"high":44.63,"low":42.81,"open":44.08,"volume":35367100}]},{"date":"2018-06-20","estimated":3.14,"reported":3.15,"pre":[{"timestamp":1528291800,"date":"2018-06-06","index":8574,"close":59.42,"high":59.59,"low":58.3,"open":59.26,"volume":36749000},{"timestamp":1528378200,"date":"2018-06-07","index":8575,"close":59.63,"high":60.27,"low":58.56,"open":59.85,"volume":42264700},{"timestamp":1528464600,"date":"2018-06-08","index":8576,"close":61.39,"high":61.6,"low":58.22,"open":58.63,"volume":57144900},{"timestamp":1528723800,"date":"2018-06-11","index":8577,"close":61.39,"high":62.55,"low":61.07,"open":61.71,"volume":42251500},{"timestamp":1528810200,"date":"2018-06-12","index":8578,"close":60.55,"high":61.85,"low":59.94,"open":61.84,"volume":43633300},{"timestamp":1528896600,"date":"2018-06-13","index":8579,"close":60.05,"high":61.27,"low":60.02,"open":60.3,"volume":33281400},{"timestamp":1528983000,"date":"2018-06-14","index":8580,"close":59.18,"high":60.57,"low":58.67,"open":60.55,"volume":43421900},{"timestamp":1529069400,"date":"2018-06-15","index":8581,"close":58.23,"high":59.1,"low":57.3,"open":58.53,"volume":45854100},{"timestamp":1529328600,"date":"2018-06-18","index":8582,"close":58.45,"high":58.6,"low":56.87,"open":57.6,"volume":36975600},{"timestamp":1529415000,"date":"2018-06-19","index":8583,"close":59.25,"high":59.46,"low":57.11,"open":57.64,"volume":43486600},{"timestamp":1529501400,"date":"2018-06-20","index":8584,"close":58.95,"high":61.12,"low":58.8,"open":60.13,"volume":57497600}],"post":[{"timestamp":1529587800,"date":"2018-06-21","index":8585,"close":59.44,"high":61.83,"low":59.09,"open":61.46,"volume":70419900},{"timestamp":1529674200,"date":"2018-06-22","index":8586,"close":57.1,"high":60.41,"low":57.02,"open":60.2,"volume":63497500},{"timestamp":1529933400,"date":"2018-06-25","index":8587,"close":53.16,"high":55.64,"low":52.41,"open":55.54,"volume":72196300},{"timestamp":1530019800,"date":"2018-06-26","index":8588,"close":54.59,"high":54.77,"low":53.61,"open":54.41,"volume":42277100},{"timestamp":1530106200,"date":"2018-06-27","index":8589,"close":52.26,"high":55.35,"low":52.16,"open":55,"volume":53007500},{"timestamp":1530192600,"date":"2018-06-28","index":8590,"close":53.14,"high":53.31,"low":51.79,"open":52,"volume":36878900},{"timestamp":1530279000,"date":"2018-06-29","index":8591,"close":52.44,"high":53.85,"low":52.4,"open":53.69,"volume":32582200},{"timestamp":1530538200,"date":"2018-07-02","index":8592,"close":54.48,"high":54.53,"low":51.32,"open":51.52,"volume":38934200},{"timestamp":1530624600,"date":"2018-07-03","index":8593,"close":51.48,"high":54.79,"low":50.1,"open":54.55,"volume":52190200},{"timestamp":1530797400,"date":"2018-07-05","index":8594,"close":52.84,"high":53.31,"low":51.94,"open":52.63,"volume":51136400},{"timestamp":1530883800,"date":"2018-07-06","index":8595,"close":53.23,"high":53.41,"low":51.98,"open":52.54,"volume":31841000}]},{"date":"2018-03-22","estimated":2.73,"reported":2.82,"pre":[{"timestamp":1520519400,"date":"2018-03-08","index":8512,"close":55.22,"high":55.47,"low":54.3,"open":54.59,"volume":51685900},{"timestamp":1520605800,"date":"2018-03-09","index":8513,"close":54.59,"high":55.83,"low":53.62,"open":55.76,"volume":65504600},{"timestamp":1520861400,"date":"2018-03-12","index":8514,"close":59.37,"high":61.17,"low":56.35,"open":56.5,"volume":138651600},{"timestamp":1520947800,"date":"2018-03-13","index":8515,"close":59.43,"high":63.42,"low":58.52,"open":62.17,"volume":142315800},{"timestamp":1521034200,"date":"2018-03-14","index":8516,"close":59.78,"high":60.06,"low":57.56,"open":59.32,"volume":80306900},{"timestamp":1521120600,"date":"2018-03-15","index":8517,"close":58.84,"high":60.15,"low":58.23,"open":59.77,"volume":50963700},{"timestamp":1521207000,"date":"2018-03-16","index":8518,"close":60.58,"high":60.69,"low":59.21,"open":60,"volume":69323100},{"timestamp":1521466200,"date":"2018-03-19","index":8519,"close":60.14,"high":60.99,"low":58.75,"open":60.36,"volume":71373300},{"timestamp":1521552600,"date":"2018-03-20","index":8520,"close":61.15,"high":61.25,"low":59.8,"open":60.1,"volume":53890500},{"timestamp":1521639000,"date":"2018-03-21","index":8521,"close":61.07,"high":61.72,"low":60.6,"open":61.35,"volume":51220200},{"timestamp":1521725400,"date":"2018-03-22","index":8522,"close":58.92,"high":60.3,"low":58.11,"open":60.07,"volume":74274700}],"post":[{"timestamp":1521811800,"date":"2018-03-23","index":8523,"close":54.21,"high":58.8,"low":53.68,"open":57.69,"volume":118369500},{"timestamp":1522071000,"date":"2018-03-26","index":8524,"close":55.56,"high":56.71,"low":52.72,"open":56.26,"volume":70260700},{"timestamp":1522157400,"date":"2018-03-27","index":8525,"close":52.4,"high":55.47,"low":51.68,"open":55.06,"volume":67785100},{"timestamp":1522243800,"date":"2018-03-28","index":8526,"close":51.49,"high":53.35,"low":50.7,"open":51.93,"volume":62987500},{"timestamp":1522330200,"date":"2018-03-29","index":8527,"close":52.14,"high":52.68,"low":51.14,"open":52.16,"volume":61458800},{"timestamp":1522675800,"date":"2018-04-02","index":8528,"close":50.06,"high":51.72,"low":49.56,"open":51.54,"volume":59875500},{"timestamp":1522762200,"date":"2018-04-03","index":8529,"close":51.55,"high":51.77,"low":50.32,"open":50.8,"volume":52436400},{"timestamp":1522848600,"date":"2018-04-04","index":8530,"close":53.39,"high":53.5,"low":49.26,"open":49.62,"volume":60272800},{"timestamp":1522935000,"date":"2018-04-05","index":8531,"close":49.84,"high":52.2,"low":49.19,"open":52.06,"volume":89203500},{"timestamp":1523021400,"date":"2018-04-06","index":8532,"close":48.46,"high":50.48,"low":47.26,"open":47.72,"volume":79392200},{"timestamp":1523280600,"date":"2018-04-09","index":8533,"close":47.96,"high":49.83,"low":47.92,"open":49.13,"volume":50532900}]},{"date":"2017-12-19","estimated":2.21,"reported":2.45,"pre":[{"timestamp":1512484200,"date":"2017-12-05","index":8449,"close":41.21,"high":42.05,"low":39.42,"open":39.77,"volume":56540700},{"timestamp":1512570600,"date":"2017-12-06","index":8450,"close":41.58,"high":41.74,"low":40.3,"open":40.82,"volume":39735300},{"timestamp":1512657000,"date":"2017-12-07","index":8451,"close":43.2,"high":43.23,"low":41.91,"open":42.18,"volume":43189000},{"timestamp":1512743400,"date":"2017-12-08","index":8452,"close":43.21,"high":44.58,"low":42.87,"open":44.04,"volume":44717800},{"timestamp":1513002600,"date":"2017-12-11","index":8453,"close":43.01,"high":43.75,"low":42.33,"open":43.42,"volume":32824000},{"timestamp":1513089000,"date":"2017-12-12","index":8454,"close":41.86,"high":42.85,"low":41.71,"open":42.69,"volume":28492300},{"timestamp":1513175400,"date":"2017-12-13","index":8455,"close":42.05,"high":43.1,"low":41.97,"open":42.22,"volume":28565600},{"timestamp":1513261800,"date":"2017-12-14","index":8456,"close":42.24,"high":42.73,"low":41.88,"open":42.29,"volume":24582800},{"timestamp":1513348200,"date":"2017-12-15","index":8457,"close":42.4,"high":42.56,"low":41.89,"open":42.3,"volume":58721700},{"timestamp":1513607400,"date":"2017-12-18","index":8458,"close":43.71,"high":43.73,"low":42.99,"open":43.37,"volume":35075500},{"timestamp":1513693800,"date":"2017-12-19","index":8459,"close":43.98,"high":44.34,"low":43.3,"open":44.09,"volume":51048300}],"post":[{"timestamp":1513780200,"date":"2017-12-20","index":8460,"close":45.75,"high":46.8,"low":44.86,"open":46.65,"volume":84338200},{"timestamp":1513866600,"date":"2017-12-21","index":8461,"close":44.42,"high":45.58,"low":44.35,"open":45.55,"volume":50486100},{"timestamp":1513953000,"date":"2017-12-22","index":8462,"close":44.12,"high":44.94,"low":43.94,"open":44.18,"volume":30372500},{"timestamp":1514298600,"date":"2017-12-26","index":8463,"close":42.25,"high":43.2,"low":41.52,"open":43.19,"volume":41966200},{"timestamp":1514385000,"date":"2017-12-27","index":8464,"close":42.48,"high":43.07,"low":42.03,"open":42.22,"volume":24175100},{"timestamp":1514471400,"date":"2017-12-28","index":8465,"close":41.81,"high":43.05,"low":41.75,"open":42.83,"volume":28999700},{"timestamp":1514557800,"date":"2017-12-29","index":8466,"close":41.12,"high":41.84,"low":40.77,"open":41.82,"volume":44642100},{"timestamp":1514903400,"date":"2018-01-02","index":8467,"close":43.67,"high":43.72,"low":41.19,"open":41.54,"volume":37097000},{"timestamp":1514989800,"date":"2018-01-03","index":8468,"close":44.98,"high":45.05,"low":44.05,"open":44.5,"volume":43376700},{"timestamp":1515076200,"date":"2018-01-04","index":8469,"close":46.88,"high":46.98,"low":45.01,"open":45.99,"volume":52229500},{"timestamp":1515162600,"date":"2018-01-05","index":8470,"close":45.8,"high":46.66,"low":45.38,"open":46.13,"volume":47381100}]},{"date":"2017-09-26","estimated":1.83,"reported":2.02,"pre":[{"timestamp":1505223000,"date":"2017-09-12","index":8390,"close":34.29,"high":34.54,"low":33.56,"open":33.69,"volume":38685800},{"timestamp":1505309400,"date":"2017-09-13","index":8391,"close":34.59,"high":34.8,"low":34.02,"open":34.56,"volume":41588100},{"timestamp":1505395800,"date":"2017-09-14","index":8392,"close":34.58,"high":34.85,"low":34.3,"open":34.43,"volume":23007000},{"timestamp":1505482200,"date":"2017-09-15","index":8393,"close":34.65,"high":35,"low":34.38,"open":34.64,"volume":37417300},{"timestamp":1505741400,"date":"2017-09-18","index":8394,"close":35.43,"high":35.8,"low":35.02,"open":35.13,"volume":41330100},{"timestamp":1505827800,"date":"2017-09-19","index":8395,"close":35.95,"high":36.1,"low":35.5,"open":35.5,"volume":26392200},{"timestamp":1505914200,"date":"2017-09-20","index":8396,"close":35.97,"high":36.6,"low":35.34,"open":36.03,"volume":42243000},{"timestamp":1506000600,"date":"2017-09-21","index":8397,"close":35.91,"high":36.25,"low":35.4,"open":35.93,"volume":22464900},{"timestamp":1506087000,"date":"2017-09-22","index":8398,"close":36.07,"high":36.22,"low":35.6,"open":35.6,"volume":21559800},{"timestamp":1506346200,"date":"2017-09-25","index":8399,"close":34.87,"high":36.15,"low":34.54,"open":36.04,"volume":35607200},{"timestamp":1506432600,"date":"2017-09-26","index":8400,"close":34.18,"high":35.37,"low":34.09,"open":35.23,"volume":55112600}],"post":[{"timestamp":1506519000,"date":"2017-09-27","index":8401,"close":37.09,"high":37.15,"low":35.92,"open":36.26,"volume":84593900},{"timestamp":1506605400,"date":"2017-09-28","index":8402,"close":37.96,"high":38.46,"low":36.82,"open":37.15,"volume":52569900},{"timestamp":1506691800,"date":"2017-09-29","index":8403,"close":39.33,"high":39.36,"low":37.81,"open":37.98,"volume":48711400},{"timestamp":1506951000,"date":"2017-10-02","index":8404,"close":40.01,"high":40.37,"low":39.36,"open":39.6,"volume":54244800},{"timestamp":1507037400,"date":"2017-10-03","index":8405,"close":40.37,"high":40.54,"low":39.85,"open":39.93,"volume":27322300},{"timestamp":1507123800,"date":"2017-10-04","index":8406,"close":39.56,"high":40.43,"low":38.91,"open":40.14,"volume":37908400},{"timestamp":1507210200,"date":"2017-10-05","index":8407,"close":39.37,"high":39.86,"low":39.25,"open":39.8,"volume":22501000},{"timestamp":1507296600,"date":"2017-10-06","index":8408,"close":39.67,"high":39.67,"low":38.81,"open":39,"volume":25150300},{"timestamp":1507555800,"date":"2017-10-09","index":8409,"close":40.96,"high":40.99,"low":39.62,"open":39.72,"volume":27279300},{"timestamp":1507642200,"date":"2017-10-10","index":8410,"close":41.98,"high":42,"low":40.46,"open":41.45,"volume":48214100},{"timestamp":1507728600,"date":"2017-10-11","index":8411,"close":41.61,"high":42.07,"low":40.8,"open":40.84,"volume":53023600}]},{"date":"2017-06-29","estimated":1.51,"reported":1.62,"pre":[{"timestamp":1497533400,"date":"2017-06-15","index":8329,"close":30.56,"high":30.97,"low":30.08,"open":30.47,"volume":33670600},{"timestamp":1497619800,"date":"2017-06-16","index":8330,"close":29.86,"high":31,"low":29.82,"open":30.63,"volume":42881700},{"timestamp":1497879000,"date":"2017-06-19","index":8331,"close":31.2,"high":31.25,"low":30.33,"open":30.51,"volume":24915000},{"timestamp":1497965400,"date":"2017-06-20","index":8332,"close":30.83,"high":31.58,"low":30.73,"open":31.4,"volume":25793300},{"timestamp":1498051800,"date":"2017-06-21","index":8333,"close":32.01,"high":32.15,"low":31.06,"open":31.18,"volume":30579000},{"timestamp":1498138200,"date":"2017-06-22","index":8334,"close":31.89,"high":32.4,"low":31.76,"open":32.04,"volume":23050800},{"timestamp":1498224600,"date":"2017-06-23","index":8335,"close":31.73,"high":32.08,"low":31.64,"open":31.89,"volume":45323800},{"timestamp":1498483800,"date":"2017-06-26","index":8336,"close":32.5,"high":32.96,"low":31.95,"open":32.45,"volume":34750700},{"timestamp":1498570200,"date":"2017-06-27","index":8337,"close":31.66,"high":32.67,"low":31.61,"open":32.51,"volume":33221500},{"timestamp":1498656600,"date":"2017-06-28","index":8338,"close":32.24,"high":32.28,"low":31.44,"open":32.07,"volume":28415900},{"timestamp":1498743000,"date":"2017-06-29","index":8339,"close":31.47,"high":32.39,"low":30.64,"open":32.29,"volume":53948400}],"post":[{"timestamp":1498829400,"date":"2017-06-30","index":8340,"close":29.86,"high":32.15,"low":29.71,"open":32.12,"volume":73308000},{"timestamp":1499088600,"date":"2017-07-03","index":8341,"close":29.14,"high":30.28,"low":28.56,"open":30.09,"volume":36830400},{"timestamp":1499261400,"date":"2017-07-05","index":8342,"close":30.51,"high":30.56,"low":29.55,"open":29.55,"volume":40444600},{"timestamp":1499347800,"date":"2017-07-06","index":8343,"close":30.1,"high":30.48,"low":29.92,"open":29.94,"volume":27143800},{"timestamp":1499434200,"date":"2017-07-07","index":8344,"close":30.2,"high":30.5,"low":29.98,"open":30.22,"volume":22023100},{"timestamp":1499693400,"date":"2017-07-10","index":8345,"close":30.5,"high":30.59,"low":29.75,"open":30.16,"volume":24907900},{"timestamp":1499779800,"date":"2017-07-11","index":8346,"close":31.37,"high":31.39,"low":30.51,"open":30.55,"volume":28530500},{"timestamp":1499866200,"date":"2017-07-12","index":8347,"close":31.45,"high":31.78,"low":31.16,"open":31.77,"volume":22258600},{"timestamp":1499952600,"date":"2017-07-13","index":8348,"close":31.13,"high":31.85,"low":30.84,"open":31.55,"volume":23773000},{"timestamp":1500039000,"date":"2017-07-14","index":8349,"close":31.79,"high":31.95,"low":31.26,"open":31.35,"volume":28887600},{"timestamp":1500298200,"date":"2017-07-17","index":8350,"close":31.72,"high":31.86,"low":31.44,"open":31.67,"volume":22320500}]},{"date":"2017-03-23","estimated":0.86,"reported":0.9,"pre":[{"timestamp":1489069800,"date":"2017-03-09","index":8261,"close":25.15,"high":25.49,"low":24.85,"open":25.23,"volume":21786600},{"timestamp":1489156200,"date":"2017-03-10","index":8262,"close":25.18,"high":25.75,"low":24.81,"open":25.28,"volume":28919000},{"timestamp":1489411800,"date":"2017-03-13","index":8263,"close":25.7,"high":25.82,"low":25.29,"open":25.39,"volume":23768200},{"timestamp":1489498200,"date":"2017-03-14","index":8264,"close":25.58,"high":25.7,"low":25.25,"open":25.59,"volume":14587500},{"timestamp":1489584600,"date":"2017-03-15","index":8265,"close":26.12,"high":26.15,"low":24.94,"open":25.15,"volume":29779900},{"timestamp":1489671000,"date":"2017-03-16","index":8266,"close":26.04,"high":26.23,"low":25.83,"open":26.2,"volume":19147300},{"timestamp":1489757400,"date":"2017-03-17","index":8267,"close":25.8,"high":25.91,"low":25.4,"open":25.86,"volume":19126500},{"timestamp":1490016600,"date":"2017-03-20","index":8268,"close":26.21,"high":26.61,"low":25.81,"open":25.99,"volume":26918800},{"timestamp":1490103000,"date":"2017-03-21","index":8269,"close":25.52,"high":26.44,"low":25.43,"open":26.3,"volume":28397500},{"timestamp":1490189400,"date":"2017-03-22","index":8270,"close":26.06,"high":26.15,"low":25.63,"open":25.73,"volume":25092500},{"timestamp":1490275800,"date":"2017-03-23","index":8271,"close":26.47,"high":26.49,"low":26.04,"open":26.36,"volume":47118300}],"post":[{"timestamp":1490362200,"date":"2017-03-24","index":8272,"close":28.43,"high":29.87,"low":28.16,"open":29.71,"volume":107481800},{"timestamp":1490621400,"date":"2017-03-27","index":8273,"close":28.76,"high":29.18,"low":28.07,"open":28.1,"volume":48190000},{"timestamp":1490707800,"date":"2017-03-28","index":8274,"close":28.69,"high":29.06,"low":28.62,"open":28.73,"volume":24776400},{"timestamp":1490794200,"date":"2017-03-29","index":8275,"close":28.5,"high":28.68,"low":28.35,"open":28.6,"volume":23060600},{"timestamp":1490880600,"date":"2017-03-30","index":8276,"close":28.97,"high":29,"low":28.33,"open":28.4,"volume":25092700},{"timestamp":1490967000,"date":"2017-03-31","index":8277,"close":28.9,"high":29.36,"low":28.9,"open":29.1,"volume":32337800},{"timestamp":1491226200,"date":"2017-04-03","index":8278,"close":28.64,"high":29.04,"low":28.3,"open":28.95,"volume":21629100},{"timestamp":1491312600,"date":"2017-04-04","index":8279,"close":28.59,"high":28.68,"low":28.16,"open":28.47,"volume":13957900},{"timestamp":1491399000,"date":"2017-04-05","index":8280,"close":28.26,"high":28.91,"low":28.23,"open":28.64,"volume":22389900},{"timestamp":1491485400,"date":"2017-04-06","index":8281,"close":28.62,"high":28.78,"low":28.02,"open":28.25,"volume":19423700},{"timestamp":1491571800,"date":"2017-04-07","index":8282,"close":28.52,"high":28.86,"low":28.35,"open":28.45,"volume":20325500}]},{"date":"2016-12-21","estimated":0.28,"reported":0.32,"pre":[{"timestamp":1481121000,"date":"2016-12-07","index":8199,"close":20.44,"high":20.54,"low":19.3,"open":19.5,"volume":44735700},{"timestamp":1481207400,"date":"2016-12-08","index":8200,"close":20.66,"high":20.99,"low":20.29,"open":20.75,"volume":36257400},{"timestamp":1481293800,"date":"2016-12-09","index":8201,"close":20.5,"high":20.85,"low":20.13,"open":20.73,"volume":23978000},{"timestamp":1481553000,"date":"2016-12-12","index":8202,"close":20.02,"high":20.51,"low":19.49,"open":20.3,"volume":28676100},{"timestamp":1481639400,"date":"2016-12-13","index":8203,"close":20.13,"high":20.47,"low":19.8,"open":20.14,"volume":26252400},{"timestamp":1481725800,"date":"2016-12-14","index":8204,"close":20.02,"high":20.33,"low":19.78,"open":19.93,"volume":19489100},{"timestamp":1481812200,"date":"2016-12-15","index":8205,"close":20.29,"high":20.5,"low":19.98,"open":20.1,"volume":19453100},{"timestamp":1481898600,"date":"2016-12-16","index":8206,"close":20.27,"high":21,"low":20.19,"open":20.53,"volume":36643400},{"timestamp":1482157800,"date":"2016-12-19","index":8207,"close":20.35,"high":20.7,"low":20.19,"open":20.43,"volume":23555900},{"timestamp":1482244200,"date":"2016-12-20","index":8208,"close":20.65,"high":20.8,"low":20.47,"open":20.73,"volume":23018500},{"timestamp":1482330600,"date":"2016-12-21","index":8209,"close":20.58,"high":20.83,"low":20.34,"open":20.75,"volume":32034500}],"post":[{"timestamp":1482417000,"date":"2016-12-22","index":8210,"close":23.19,"high":23.49,"low":22.77,"open":22.91,"volume":85870000},{"timestamp":1482503400,"date":"2016-12-23","index":8211,"close":23.26,"high":23.49,"low":23.06,"open":23.07,"volume":27780100},{"timestamp":1482849000,"date":"2016-12-27","index":8212,"close":23.3,"high":23.64,"low":23.21,"open":23.35,"volume":24214100},{"timestamp":1482935400,"date":"2016-12-28","index":8213,"close":22.78,"high":23.41,"low":22.76,"open":23.4,"volume":24026900},{"timestamp":1483021800,"date":"2016-12-29","index":8214,"close":22.27,"high":22.8,"low":22.15,"open":22.58,"volume":19890500},{"timestamp":1483108200,"date":"2016-12-30","index":8215,"close":21.92,"high":22.4,"low":21.75,"open":22.35,"volume":20268900},{"timestamp":1483453800,"date":"2017-01-03","index":8216,"close":22.55,"high":22.74,"low":22.05,"open":22.07,"volume":24962900},{"timestamp":1483540200,"date":"2017-01-04","index":8217,"close":22.36,"high":22.84,"low":22.25,"open":22.67,"volume":20426800},{"timestamp":1483626600,"date":"2017-01-05","index":8218,"close":22.11,"high":22.57,"low":21.96,"open":22.4,"volume":19759400},{"timestamp":1483713000,"date":"2017-01-06","index":8219,"close":22.04,"high":22.28,"low":21.98,"open":22.27,"volume":17782200},{"timestamp":1483972200,"date":"2017-01-09","index":8220,"close":22.34,"high":22.55,"low":21.94,"open":21.94,"volume":21537200}]},{"date":"2016-10-04","estimated":-0.12,"reported":-0.05,"pre":[{"timestamp":1474378200,"date":"2016-09-20","index":8144,"close":16.92,"high":17.27,"low":16.72,"open":17.05,"volume":17775800},{"timestamp":1474464600,"date":"2016-09-21","index":8145,"close":17.66,"high":17.7,"low":17.23,"open":17.25,"volume":31384900},{"timestamp":1474551000,"date":"2016-09-22","index":8146,"close":17.59,"high":18.05,"low":17.41,"open":17.89,"volume":25278000},{"timestamp":1474637400,"date":"2016-09-23","index":8147,"close":17.48,"high":17.74,"low":17.43,"open":17.45,"volume":17947600},{"timestamp":1474896600,"date":"2016-09-26","index":8148,"close":17.36,"high":17.6,"low":17.18,"open":17.35,"volume":19567200},{"timestamp":1474983000,"date":"2016-09-27","index":8149,"close":18,"high":18.08,"low":17.35,"open":17.53,"volume":28621000},{"timestamp":1475069400,"date":"2016-09-28","index":8150,"close":17.44,"high":18.16,"low":17.15,"open":18.16,"volume":42715600},{"timestamp":1475155800,"date":"2016-09-29","index":8151,"close":17.54,"high":17.77,"low":17.35,"open":17.45,"volume":31870200},{"timestamp":1475242200,"date":"2016-09-30","index":8152,"close":17.78,"high":18,"low":17.58,"open":17.75,"volume":21363100},{"timestamp":1475501400,"date":"2016-10-03","index":8153,"close":17.73,"high":18.02,"low":17.6,"open":17.99,"volume":26856100},{"timestamp":1475587800,"date":"2016-10-04","index":8154,"close":17.8,"high":18.04,"low":17.66,"open":17.98,"volume":54502800}],"post":[{"timestamp":1475674200,"date":"2016-10-05","index":8155,"close":17.7,"high":18.33,"low":17.28,"open":17.55,"volume":67739500},{"timestamp":1475760600,"date":"2016-10-06","index":8156,"close":17.73,"high":17.89,"low":17.54,"open":17.64,"volume":21606800},{"timestamp":1475847000,"date":"2016-10-07","index":8157,"close":17.61,"high":17.8,"low":17.3,"open":17.72,"volume":23849000},{"timestamp":1476106200,"date":"2016-10-10","index":8158,"close":17.5,"high":17.84,"low":17.49,"open":17.72,"volume":18857600},{"timestamp":1476192600,"date":"2016-10-11","index":8159,"close":16.86,"high":17.47,"low":16.53,"open":17.4,"volume":38070200},{"timestamp":1476279000,"date":"2016-10-12","index":8160,"close":16.78,"high":17.04,"low":16.67,"open":16.88,"volume":17901800},{"timestamp":1476365400,"date":"2016-10-13","index":8161,"close":16.85,"high":17,"low":16.17,"open":16.56,"volume":28593700},{"timestamp":1476451800,"date":"2016-10-14","index":8162,"close":17.13,"high":17.41,"low":16.99,"open":17.03,"volume":23539800},{"timestamp":1476711000,"date":"2016-10-17","index":8163,"close":16.99,"high":17.17,"low":16.93,"open":17.02,"volume":12657800},{"timestamp":1476797400,"date":"2016-10-18","index":8164,"close":17.41,"high":17.66,"low":17.2,"open":17.21,"volume":20185700},{"timestamp":1476883800,"date":"2016-10-19","index":8165,"close":17.22,"high":17.25,"low":16.85,"open":17,"volume":18629500}]},{"date":"2016-06-30","estimated":-0.09,"reported":-0.08,"pre":[{"timestamp":1466083800,"date":"2016-06-16","index":8078,"close":11.95,"high":11.99,"low":11.58,"open":11.87,"volume":22453100},{"timestamp":1466170200,"date":"2016-06-17","index":8079,"close":12.2,"high":12.35,"low":11.95,"open":11.97,"volume":20604200},{"timestamp":1466429400,"date":"2016-06-20","index":8080,"close":12.32,"high":12.66,"low":12.29,"open":12.51,"volume":21481700},{"timestamp":1466515800,"date":"2016-06-21","index":8081,"close":12.75,"high":12.83,"low":12.42,"open":12.54,"volume":25060500},{"timestamp":1466602200,"date":"2016-06-22","index":8082,"close":12.72,"high":13.04,"low":12.67,"open":12.78,"volume":26968200},{"timestamp":1466688600,"date":"2016-06-23","index":8083,"close":14.05,"high":14.16,"low":13.41,"open":13.41,"volume":71203000},{"timestamp":1466775000,"date":"2016-06-24","index":8084,"close":13.21,"high":13.85,"low":13.13,"open":13.5,"volume":77486100},{"timestamp":1467034200,"date":"2016-06-27","index":8085,"close":12.23,"high":13.24,"low":12.1,"open":13.13,"volume":45700500},{"timestamp":1467120600,"date":"2016-06-28","index":8086,"close":12.99,"high":13.05,"low":12.62,"open":12.64,"volume":34838100},{"timestamp":1467207000,"date":"2016-06-29","index":8087,"close":13.19,"high":13.42,"low":12.94,"open":13.3,"volume":36879800},{"timestamp":1467293400,"date":"2016-06-30","index":8088,"close":13.76,"high":13.78,"low":13.22,"open":13.34,"volume":48486100}],"post":[{"timestamp":1467379800,"date":"2016-07-01","index":8089,"close":12.5,"high":12.9,"low":12.31,"open":12.58,"volume":68847100},{"timestamp":1467725400,"date":"2016-07-05","index":8090,"close":11.91,"high":12.45,"low":11.8,"open":12.38,"volume":37298900},{"timestamp":1467811800,"date":"2016-07-06","index":8091,"close":11.73,"high":11.85,"low":11.5,"open":11.76,"volume":35747800},{"timestamp":1467898200,"date":"2016-07-07","index":8092,"close":12.2,"high":12.55,"low":11.89,"open":11.9,"volume":33457100},{"timestamp":1467984600,"date":"2016-07-08","index":8093,"close":12.62,"high":12.72,"low":12.38,"open":12.39,"volume":27955700},{"timestamp":1468243800,"date":"2016-07-11","index":8094,"close":12.64,"high":12.98,"low":12.61,"open":12.79,"volume":22797100},{"timestamp":1468330200,"date":"2016-07-12","index":8095,"close":13.23,"high":13.46,"low":12.98,"open":13,"volume":35226800},{"timestamp":1468416600,"date":"2016-07-13","index":8096,"close":13.29,"high":13.39,"low":13.07,"open":13.24,"volume":23067400},{"timestamp":1468503000,"date":"2016-07-14","index":8097,"close":13.29,"high":13.55,"low":13.27,"open":13.5,"volume":18698900},{"timestamp":1468589400,"date":"2016-07-15","index":8098,"close":13.13,"high":13.5,"low":13.04,"open":13.31,"volume":18046200},{"timestamp":1468848600,"date":"2016-07-18","index":8099,"close":13.34,"high":13.36,"low":13.09,"open":13.25,"volume":17180500}]},{"date":"2016-03-30","estimated":-0.08,"reported":-0.05,"pre":[{"timestamp":1458048600,"date":"2016-03-15","index":8013,"close":10.85,"high":11.15,"low":10.72,"open":11.15,"volume":15156500},{"timestamp":1458135000,"date":"2016-03-16","index":8014,"close":10.72,"high":10.89,"low":10.55,"open":10.71,"volume":20471800},{"timestamp":1458221400,"date":"2016-03-17","index":8015,"close":10.87,"high":11,"low":10.6,"open":10.72,"volume":19976800},{"timestamp":1458307800,"date":"2016-03-18","index":8016,"close":11.14,"high":11.17,"low":10.75,"open":10.84,"volume":44827100},{"timestamp":1458567000,"date":"2016-03-21","index":8017,"close":11.53,"high":11.6,"low":11.08,"open":11.14,"volume":18083000},{"timestamp":1458653400,"date":"2016-03-22","index":8018,"close":11.44,"high":11.6,"low":11.33,"open":11.45,"volume":13463400},{"timestamp":1458739800,"date":"2016-03-23","index":8019,"close":10.65,"high":11.46,"low":10.63,"open":11.43,"volume":29424300},{"timestamp":1458826200,"date":"2016-03-24","index":8020,"close":10.5,"high":10.6,"low":10.33,"open":10.5,"volume":22822800},{"timestamp":1459171800,"date":"2016-03-28","index":8021,"close":10.38,"high":10.59,"low":10.25,"open":10.5,"volume":22898800},{"timestamp":1459258200,"date":"2016-03-29","index":8022,"close":10.45,"high":10.53,"low":10.1,"open":10.18,"volume":30891600},{"timestamp":1459344600,"date":"2016-03-30","index":8023,"close":10.48,"high":10.95,"low":10.4,"open":10.51,"volume":35166700}],"post":[{"timestamp":1459431000,"date":"2016-03-31","index":8024,"close":10.47,"high":10.49,"low":10.01,"open":10.31,"volume":48134200},{"timestamp":1459517400,"date":"2016-04-01","index":8025,"close":11.03,"high":11.07,"low":10.24,"open":10.28,"volume":28458300},{"timestamp":1459776600,"date":"2016-04-04","index":8026,"close":10.8,"high":11.22,"low":10.78,"open":11.06,"volume":22475200},{"timestamp":1459863000,"date":"2016-04-05","index":8027,"close":10.4,"high":10.72,"low":10.38,"open":10.63,"volume":20760300},{"timestamp":1459949400,"date":"2016-04-06","index":8028,"close":10.47,"high":10.48,"low":10.25,"open":10.42,"volume":18413000},{"timestamp":1460035800,"date":"2016-04-07","index":8029,"close":10.51,"high":10.65,"low":10.39,"open":10.42,"volume":19470200},{"timestamp":1460122200,"date":"2016-04-08","index":8030,"close":10.72,"high":10.89,"low":10.57,"open":10.64,"volume":18950000},{"timestamp":1460381400,"date":"2016-04-11","index":8031,"close":10.45,"high":10.92,"low":10.44,"open":10.75,"volume":18258000},{"timestamp":1460467800,"date":"2016-04-12","index":8032,"close":10.17,"high":10.54,"low":10.05,"open":10.51,"volume":25679600},{"timestamp":1460554200,"date":"2016-04-13","index":8033,"close":10.88,"high":10.9,"low":10.2,"open":10.3,"volume":26108900},{"timestamp":1460640600,"date":"2016-04-14","index":8034,"close":10.4,"high":10.79,"low":10.39,"open":10.79,"volume":17778100}]},{"date":"2015-12-22","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1449585000,"date":"2015-12-08","index":7947,"close":14.6,"high":14.7,"low":14.42,"open":14.61,"volume":18188000},{"timestamp":1449671400,"date":"2015-12-09","index":7948,"close":14.32,"high":14.67,"low":14.24,"open":14.6,"volume":20917100},{"timestamp":1449757800,"date":"2015-12-10","index":7949,"close":14.66,"high":14.8,"low":14.26,"open":14.29,"volume":14817000},{"timestamp":1449844200,"date":"2015-12-11","index":7950,"close":14.04,"high":14.44,"low":13.99,"open":14.32,"volume":23718100},{"timestamp":1450103400,"date":"2015-12-14","index":7951,"close":13.66,"high":14.48,"low":13.51,"open":14.43,"volume":35155800},{"timestamp":1450189800,"date":"2015-12-15","index":7952,"close":14.18,"high":14.37,"low":13.74,"open":13.77,"volume":26455800},{"timestamp":1450276200,"date":"2015-12-16","index":7953,"close":14.07,"high":14.45,"low":13.78,"open":14.36,"volume":21968200},{"timestamp":1450362600,"date":"2015-12-17","index":7954,"close":14.32,"high":14.77,"low":14.25,"open":14.65,"volume":29024400},{"timestamp":1450449000,"date":"2015-12-18","index":7955,"close":14.36,"high":14.73,"low":14.26,"open":14.38,"volume":38534200},{"timestamp":1450708200,"date":"2015-12-21","index":7956,"close":14.77,"high":14.79,"low":14.33,"open":14.44,"volume":22217300},{"timestamp":1450794600,"date":"2015-12-22","index":7957,"close":14.61,"high":14.95,"low":14.52,"open":14.8,"volume":27101100}],"post":[{"timestamp":1450881000,"date":"2015-12-23","index":7958,"close":14.3,"high":14.3,"low":13.55,"open":13.72,"volume":59121400},{"timestamp":1450967400,"date":"2015-12-24","index":7959,"close":14.48,"high":14.59,"low":14.19,"open":14.2,"volume":14284200},{"timestamp":1451313000,"date":"2015-12-28","index":7960,"close":14.19,"high":14.51,"low":14.05,"open":14.45,"volume":17658500},{"timestamp":1451399400,"date":"2015-12-29","index":7961,"close":14.34,"high":14.51,"low":14.23,"open":14.35,"volume":16104200},{"timestamp":1451485800,"date":"2015-12-30","index":7962,"close":14.16,"high":14.44,"low":14.1,"open":14.27,"volume":10943700},{"timestamp":1451572200,"date":"2015-12-31","index":7963,"close":14.16,"high":14.29,"low":14.03,"open":14.1,"volume":13249400},{"timestamp":1451917800,"date":"2016-01-04","index":7964,"close":14.33,"high":14.36,"low":13.81,"open":13.83,"volume":22622300},{"timestamp":1452004200,"date":"2016-01-05","index":7965,"close":14.82,"high":15.08,"low":14.36,"open":14.42,"volume":29806700},{"timestamp":1452090600,"date":"2016-01-06","index":7966,"close":14.22,"high":14.69,"low":14.11,"open":14.5,"volume":26835100},{"timestamp":1452177000,"date":"2016-01-07","index":7967,"close":13.66,"high":14.27,"low":13.63,"open":13.86,"volume":26029200},{"timestamp":1452263400,"date":"2016-01-08","index":7968,"close":13.33,"high":13.95,"low":13.29,"open":13.78,"volume":29064200}]},{"date":"2015-10-01","estimated":0.32,"reported":0.37,"pre":[{"timestamp":1442496600,"date":"2015-09-17","index":7890,"close":16.41,"high":16.81,"low":16.31,"open":16.68,"volume":22827600},{"timestamp":1442583000,"date":"2015-09-18","index":7891,"close":15.5,"high":16.19,"low":15.36,"open":16.08,"volume":36698200},{"timestamp":1442842200,"date":"2015-09-21","index":7892,"close":15.75,"high":15.98,"low":15.46,"open":15.62,"volume":19024500},{"timestamp":1442928600,"date":"2015-09-22","index":7893,"close":15.41,"high":15.82,"low":15.17,"open":15.35,"volume":22763900},{"timestamp":1443015000,"date":"2015-09-23","index":7894,"close":14.81,"high":15.43,"low":14.8,"open":15.43,"volume":22567900},{"timestamp":1443101400,"date":"2015-09-24","index":7895,"close":15.34,"high":15.52,"low":14.6,"open":14.8,"volume":32800800},{"timestamp":1443187800,"date":"2015-09-25","index":7896,"close":14.91,"high":15.59,"low":14.65,"open":15.34,"volume":28917300},{"timestamp":1443447000,"date":"2015-09-28","index":7897,"close":14.06,"high":14.73,"low":13.92,"open":14.67,"volume":30448600},{"timestamp":1443533400,"date":"2015-09-29","index":7898,"close":14.38,"high":14.69,"low":14.15,"open":14.26,"volume":25529200},{"timestamp":1443619800,"date":"2015-09-30","index":7899,"close":14.98,"high":15.33,"low":14.7,"open":14.73,"volume":28066300},{"timestamp":1443706200,"date":"2015-10-01","index":7900,"close":14.77,"high":15.04,"low":14.5,"open":14.99,"volume":37460500}],"post":[{"timestamp":1443792600,"date":"2015-10-02","index":7901,"close":15.91,"high":15.95,"low":15.15,"open":15.22,"volume":49688200},{"timestamp":1444051800,"date":"2015-10-05","index":7902,"close":17.57,"high":17.84,"low":16.2,"open":16.32,"volume":63718700},{"timestamp":1444138200,"date":"2015-10-06","index":7903,"close":18.22,"high":18.3,"low":17.34,"open":17.63,"volume":51249900},{"timestamp":1444224600,"date":"2015-10-07","index":7904,"close":18.62,"high":18.92,"low":18.22,"open":18.39,"volume":41913500},{"timestamp":1444311000,"date":"2015-10-08","index":7905,"close":18.72,"high":19.1,"low":18.45,"open":18.59,"volume":33619600},{"timestamp":1444397400,"date":"2015-10-09","index":7906,"close":18.16,"high":18.85,"low":17.9,"open":18.63,"volume":23392500},{"timestamp":1444656600,"date":"2015-10-12","index":7907,"close":18.03,"high":18.63,"low":17.72,"open":18.54,"volume":22494700},{"timestamp":1444743000,"date":"2015-10-13","index":7908,"close":18.18,"high":18.56,"low":17.74,"open":17.81,"volume":21778500},{"timestamp":1444829400,"date":"2015-10-14","index":7909,"close":18.82,"high":19.3,"low":18.52,"open":18.77,"volume":34627900},{"timestamp":1444915800,"date":"2015-10-15","index":7910,"close":18.66,"high":19.15,"low":18.5,"open":18.87,"volume":20397700},{"timestamp":1445002200,"date":"2015-10-16","index":7911,"close":18.5,"high":18.83,"low":18.23,"open":18.74,"volume":15587100}]},{"date":"2015-06-25","estimated":0.56,"reported":0.54,"pre":[{"timestamp":1434029400,"date":"2015-06-11","index":7822,"close":25.02,"high":25.39,"low":24.97,"open":25.2,"volume":25793500},{"timestamp":1434115800,"date":"2015-06-12","index":7823,"close":25.13,"high":25.38,"low":24.71,"open":24.89,"volume":21123900},{"timestamp":1434375000,"date":"2015-06-15","index":7824,"close":24.24,"high":24.25,"low":23.7,"open":24.22,"volume":44190200},{"timestamp":1434461400,"date":"2015-06-16","index":7825,"close":24.24,"high":24.32,"low":23.88,"open":24.05,"volume":19173100},{"timestamp":1434547800,"date":"2015-06-17","index":7826,"close":24.48,"high":24.68,"low":24.23,"open":24.3,"volume":17951700},{"timestamp":1434634200,"date":"2015-06-18","index":7827,"close":24.47,"high":24.82,"low":24.43,"open":24.64,"volume":21570800},{"timestamp":1434720600,"date":"2015-06-19","index":7828,"close":24.47,"high":24.97,"low":24.46,"open":24.8,"volume":25589300},{"timestamp":1434979800,"date":"2015-06-22","index":7829,"close":24.63,"high":24.71,"low":24,"open":24.14,"volume":26231200},{"timestamp":1435066200,"date":"2015-06-23","index":7830,"close":24.49,"high":24.86,"low":24.38,"open":24.63,"volume":16168900},{"timestamp":1435152600,"date":"2015-06-24","index":7831,"close":24.06,"high":24.49,"low":24,"open":24.44,"volume":21243700},{"timestamp":1435239000,"date":"2015-06-25","index":7832,"close":24.02,"high":24.24,"low":23.66,"open":24.13,"volume":38347800}],"post":[{"timestamp":1435325400,"date":"2015-06-26","index":7833,"close":19.66,"high":20.6,"low":19.43,"open":20.27,"volume":149010300},{"timestamp":1435584600,"date":"2015-06-29","index":7834,"close":18.73,"high":19.6,"low":18.6,"open":19.34,"volume":49126100},{"timestamp":1435671000,"date":"2015-06-30","index":7835,"close":18.84,"high":19.1,"low":18.55,"open":18.89,"volume":34683900},{"timestamp":1435757400,"date":"2015-07-01","index":7836,"close":18.78,"high":19.1,"low":18.63,"open":19.05,"volume":25027100},{"timestamp":1435843800,"date":"2015-07-02","index":7837,"close":19.07,"high":19.38,"low":18.81,"open":18.83,"volume":26178100},{"timestamp":1436189400,"date":"2015-07-06","index":7838,"close":18.32,"high":18.98,"low":18.23,"open":18.84,"volume":37875800},{"timestamp":1436275800,"date":"2015-07-07","index":7839,"close":18.2,"high":18.36,"low":17.37,"open":18.13,"volume":46293200},{"timestamp":1436362200,"date":"2015-07-08","index":7840,"close":17.63,"high":17.98,"low":17.49,"open":17.96,"volume":30898900},{"timestamp":1436448600,"date":"2015-07-09","index":7841,"close":17.15,"high":18.01,"low":17.14,"open":17.87,"volume":47087100},{"timestamp":1436535000,"date":"2015-07-10","index":7842,"close":17.57,"high":17.65,"low":17.3,"open":17.33,"volume":24282900},{"timestamp":1436794200,"date":"2015-07-13","index":7843,"close":17.61,"high":17.85,"low":17.39,"open":17.83,"volume":35788100}]},{"date":"2015-04-01","estimated":0.73,"reported":0.81,"pre":[{"timestamp":1426685400,"date":"2015-03-18","index":7763,"close":28.16,"high":28.35,"low":27.6,"open":28.01,"volume":24544800},{"timestamp":1426771800,"date":"2015-03-19","index":7764,"close":28.05,"high":28.23,"low":27.92,"open":28.1,"volume":21656600},{"timestamp":1426858200,"date":"2015-03-20","index":7765,"close":28.68,"high":28.76,"low":28.11,"open":28.32,"volume":23608200},{"timestamp":1427117400,"date":"2015-03-23","index":7766,"close":28.02,"high":28.51,"low":27.82,"open":28.47,"volume":18699400},{"timestamp":1427203800,"date":"2015-03-24","index":7767,"close":27.96,"high":28.35,"low":27.88,"open":28.11,"volume":15670800},{"timestamp":1427290200,"date":"2015-03-25","index":7768,"close":26.57,"high":27.87,"low":26.4,"open":27.86,"volume":35874000},{"timestamp":1427376600,"date":"2015-03-26","index":7769,"close":26.66,"high":27.17,"low":25.61,"open":25.76,"volume":44702400},{"timestamp":1427463000,"date":"2015-03-27","index":7770,"close":26.68,"high":27.14,"low":26.05,"open":26.93,"volume":30909000},{"timestamp":1427722200,"date":"2015-03-30","index":7771,"close":26.68,"high":26.96,"low":26.46,"open":26.73,"volume":26142900},{"timestamp":1427808600,"date":"2015-03-31","index":7772,"close":27.13,"high":27.31,"low":26.61,"open":26.71,"volume":25292100},{"timestamp":1427895000,"date":"2015-04-01","index":7773,"close":27.13,"high":27.35,"low":26.77,"open":27.13,"volume":39424700}],"post":[{"timestamp":1427981400,"date":"2015-04-02","index":7774,"close":26.73,"high":27.76,"low":26.71,"open":27.75,"volume":41390500},{"timestamp":1428327000,"date":"2015-04-06","index":7775,"close":27.43,"high":27.45,"low":26.4,"open":26.5,"volume":22460900},{"timestamp":1428413400,"date":"2015-04-07","index":7776,"close":26.87,"high":27.45,"low":26.86,"open":27.35,"volume":17820600},{"timestamp":1428499800,"date":"2015-04-08","index":7777,"close":27.13,"high":27.35,"low":26.49,"open":26.58,"volume":22105800},{"timestamp":1428586200,"date":"2015-04-09","index":7778,"close":27.82,"high":27.86,"low":27.01,"open":27.07,"volume":18660000},{"timestamp":1428672600,"date":"2015-04-10","index":7779,"close":28.02,"high":28.17,"low":27.8,"open":27.8,"volume":19698700},{"timestamp":1428931800,"date":"2015-04-13","index":7780,"close":27.88,"high":28.15,"low":27.78,"open":28.02,"volume":13636800},{"timestamp":1429018200,"date":"2015-04-14","index":7781,"close":27.72,"high":27.9,"low":27.41,"open":27.73,"volume":16671900},{"timestamp":1429104600,"date":"2015-04-15","index":7782,"close":28.17,"high":28.45,"low":27.88,"open":28,"volume":20138900},{"timestamp":1429191000,"date":"2015-04-16","index":7783,"close":28.01,"high":28.18,"low":27.77,"open":27.9,"volume":16393500},{"timestamp":1429277400,"date":"2015-04-17","index":7784,"close":28.02,"high":28.08,"low":27.6,"open":27.75,"volume":18157100}]},{"date":"2015-01-06","estimated":0.92,"reported":0.97,"pre":[{"timestamp":1418999400,"date":"2014-12-19","index":7704,"close":34.49,"high":34.8,"low":34.13,"open":34.59,"volume":18469600},{"timestamp":1419258600,"date":"2014-12-22","index":7705,"close":34.64,"high":35,"low":34.5,"open":34.75,"volume":12687900},{"timestamp":1419345000,"date":"2014-12-23","index":7706,"close":34.97,"high":35.19,"low":34.76,"open":34.92,"volume":10949000},{"timestamp":1419431400,"date":"2014-12-24","index":7707,"close":34.91,"high":35.1,"low":34.62,"open":35.03,"volume":4672900},{"timestamp":1419604200,"date":"2014-12-26","index":7708,"close":35,"high":35.23,"low":34.98,"open":35.03,"volume":6883700},{"timestamp":1419863400,"date":"2014-12-29","index":7709,"close":35.53,"high":35.69,"low":35.08,"open":35.27,"volume":12365800},{"timestamp":1419949800,"date":"2014-12-30","index":7710,"close":35.4,"high":35.74,"low":35.3,"open":35.43,"volume":11480500},{"timestamp":1420036200,"date":"2014-12-31","index":7711,"close":35.01,"high":35.53,"low":35,"open":35.45,"volume":10714300},{"timestamp":1420209000,"date":"2015-01-02","index":7712,"close":34.75,"high":35.52,"low":34.34,"open":35.24,"volume":15138200},{"timestamp":1420468200,"date":"2015-01-05","index":7713,"close":33.78,"high":34.74,"low":33.75,"open":34.71,"volume":23706600},{"timestamp":1420554600,"date":"2015-01-06","index":7714,"close":32.87,"high":34.23,"low":32.63,"open":34.1,"volume":40092000}],"post":[{"timestamp":1420641000,"date":"2015-01-07","index":7715,"close":32.1,"high":32.98,"low":31.45,"open":31.53,"volume":52552300},{"timestamp":1420727400,"date":"2015-01-08","index":7716,"close":33.67,"high":33.87,"low":32.55,"open":32.56,"volume":31947100},{"timestamp":1420813800,"date":"2015-01-09","index":7717,"close":33.53,"high":33.87,"low":32.96,"open":33.76,"volume":19328500},{"timestamp":1421073000,"date":"2015-01-12","index":7718,"close":31.66,"high":32.99,"low":31.4,"open":32.39,"volume":41982700},{"timestamp":1421159400,"date":"2015-01-13","index":7719,"close":30.84,"high":32.2,"low":30.65,"open":31.92,"volume":40260500},{"timestamp":1421245800,"date":"2015-01-14","index":7720,"close":30.05,"high":31.2,"low":29.8,"open":30.27,"volume":35766100},{"timestamp":1421332200,"date":"2015-01-15","index":7721,"close":29.3,"high":30.42,"low":29.27,"open":30.25,"volume":28512400},{"timestamp":1421418600,"date":"2015-01-16","index":7722,"close":28.99,"high":29.26,"low":28.51,"open":29.15,"volume":58433300},{"timestamp":1421764200,"date":"2015-01-20","index":7723,"close":29.67,"high":30.02,"low":29.35,"open":29.51,"volume":29884200},{"timestamp":1421850600,"date":"2015-01-21","index":7724,"close":30.49,"high":30.74,"low":29.5,"open":29.5,"volume":27258700},{"timestamp":1421937000,"date":"2015-01-22","index":7725,"close":30.89,"high":30.95,"low":30.23,"open":30.45,"volume":22299200}]},{"date":"2014-09-25","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1410442200,"date":"2014-09-11","index":7634,"close":32.04,"high":32.19,"low":31.71,"open":31.85,"volume":11371100},{"timestamp":1410528600,"date":"2014-09-12","index":7635,"close":31.53,"high":32.15,"low":31.5,"open":32.01,"volume":12561500},{"timestamp":1410787800,"date":"2014-09-15","index":7636,"close":30.02,"high":31.52,"low":29.87,"open":31.4,"volume":37018500},{"timestamp":1410874200,"date":"2014-09-16","index":7637,"close":31.45,"high":31.58,"low":29.73,"open":30.09,"volume":28739800},{"timestamp":1410960600,"date":"2014-09-17","index":7638,"close":31.98,"high":32.27,"low":31.28,"open":31.47,"volume":19493200},{"timestamp":1411047000,"date":"2014-09-18","index":7639,"close":32.48,"high":32.48,"low":31.98,"open":32.24,"volume":12485100},{"timestamp":1411133400,"date":"2014-09-19","index":7640,"close":31.63,"high":32.55,"low":31.45,"open":32.48,"volume":25223300},{"timestamp":1411392600,"date":"2014-09-22","index":7641,"close":30.6,"high":31.44,"low":30.41,"open":31.43,"volume":21713800},{"timestamp":1411479000,"date":"2014-09-23","index":7642,"close":31.2,"high":31.49,"low":30.11,"open":30.51,"volume":22704300},{"timestamp":1411565400,"date":"2014-09-24","index":7643,"close":32.22,"high":32.35,"low":31.34,"open":31.8,"volume":25781300},{"timestamp":1411651800,"date":"2014-09-25","index":7644,"close":31.7,"high":32.56,"low":31.35,"open":32.41,"volume":36427700}],"post":[{"timestamp":1411738200,"date":"2014-09-26","index":7645,"close":33.83,"high":34.1,"low":33.41,"open":33.97,"volume":53975000},{"timestamp":1411997400,"date":"2014-09-29","index":7646,"close":34.5,"high":34.85,"low":33.2,"open":33.42,"volume":33981900},{"timestamp":1412083800,"date":"2014-09-30","index":7647,"close":34.26,"high":34.73,"low":33.89,"open":34.63,"volume":25768900},{"timestamp":1412170200,"date":"2014-10-01","index":7648,"close":33.5,"high":34.25,"low":33.22,"open":34.25,"volume":36237600},{"timestamp":1412256600,"date":"2014-10-02","index":7649,"close":33.81,"high":34.08,"low":32.95,"open":33.65,"volume":27337000},{"timestamp":1412343000,"date":"2014-10-03","index":7650,"close":33.94,"high":34.4,"low":33.87,"open":34.08,"volume":22565400},{"timestamp":1412602200,"date":"2014-10-06","index":7651,"close":32.57,"high":33.29,"low":31.84,"open":33.19,"volume":43417100},{"timestamp":1412688600,"date":"2014-10-07","index":7652,"close":31.87,"high":32.87,"low":31.85,"open":32.41,"volume":28827000},{"timestamp":1412775000,"date":"2014-10-08","index":7653,"close":32.32,"high":32.4,"low":30.86,"open":31.9,"volume":28069300},{"timestamp":1412861400,"date":"2014-10-09","index":7654,"close":30.64,"high":32.18,"low":30.41,"open":32.12,"volume":35910800},{"timestamp":1412947800,"date":"2014-10-10","index":7655,"close":27.79,"high":29.87,"low":27.59,"open":29.75,"volume":85752700}]},{"date":"2014-06-23","estimated":0.7,"reported":0.79,"pre":[{"timestamp":1402320600,"date":"2014-06-09","index":7568,"close":29,"high":29.72,"low":28.89,"open":29.49,"volume":20635300},{"timestamp":1402407000,"date":"2014-06-10","index":7569,"close":29.51,"high":29.54,"low":28.59,"open":29,"volume":24108900},{"timestamp":1402493400,"date":"2014-06-11","index":7570,"close":30.99,"high":31.6,"low":30.12,"open":30.65,"volume":55472400},{"timestamp":1402579800,"date":"2014-06-12","index":7571,"close":30.86,"high":31.22,"low":30.56,"open":31.07,"volume":28152900},{"timestamp":1402666200,"date":"2014-06-13","index":7572,"close":31.17,"high":31.47,"low":31.06,"open":31.14,"volume":23275600},{"timestamp":1402925400,"date":"2014-06-16","index":7573,"close":31.91,"high":32.19,"low":31.28,"open":31.43,"volume":35496500},{"timestamp":1403011800,"date":"2014-06-17","index":7574,"close":32.25,"high":32.4,"low":31.95,"open":32,"volume":25195500},{"timestamp":1403098200,"date":"2014-06-18","index":7575,"close":32.06,"high":32.43,"low":31.7,"open":32.38,"volume":30089900},{"timestamp":1403184600,"date":"2014-06-19","index":7576,"close":31.81,"high":32.17,"low":31.55,"open":32.09,"volume":22402300},{"timestamp":1403271000,"date":"2014-06-20","index":7577,"close":31.85,"high":31.93,"low":31.4,"open":31.88,"volume":28266500},{"timestamp":1403530200,"date":"2014-06-23","index":7578,"close":31.26,"high":32.3,"low":31.25,"open":32.29,"volume":48594600}],"post":[{"timestamp":1403616600,"date":"2014-06-24","index":7579,"close":32.5,"high":32.97,"low":31.16,"open":31.51,"volume":59689500},{"timestamp":1403703000,"date":"2014-06-25","index":7580,"close":32.34,"high":32.74,"low":31.89,"open":32.35,"volume":29796700},{"timestamp":1403789400,"date":"2014-06-26","index":7581,"close":32,"high":32.4,"low":31.8,"open":32.31,"volume":20353300},{"timestamp":1403875800,"date":"2014-06-27","index":7582,"close":31.51,"high":31.93,"low":31.45,"open":31.88,"volume":46770900},{"timestamp":1404135000,"date":"2014-06-30","index":7583,"close":32.95,"high":33.05,"low":31.9,"open":32.06,"volume":31032300},{"timestamp":1404221400,"date":"2014-07-01","index":7584,"close":33.98,"high":34.5,"low":33.07,"open":33.24,"volume":36348500},{"timestamp":1404307800,"date":"2014-07-02","index":7585,"close":33.76,"high":34.27,"low":33.54,"open":34,"volume":26620500},{"timestamp":1404394200,"date":"2014-07-03","index":7586,"close":33.73,"high":34.28,"low":33.65,"open":34.09,"volume":13883900},{"timestamp":1404739800,"date":"2014-07-07","index":7587,"close":32.86,"high":33.65,"low":32.77,"open":33.61,"volume":21383200},{"timestamp":1404826200,"date":"2014-07-08","index":7588,"close":33.13,"high":33.27,"low":32.12,"open":32.8,"volume":34637500},{"timestamp":1404912600,"date":"2014-07-09","index":7589,"close":32.89,"high":32.94,"low":31.86,"open":32.59,"volume":39287700}]},{"date":"2014-04-03","estimated":0.76,"reported":0.85,"pre":[{"timestamp":1395322200,"date":"2014-03-20","index":7513,"close":24.01,"high":24.36,"low":23.89,"open":23.93,"volume":19735500},{"timestamp":1395408600,"date":"2014-03-21","index":7514,"close":23.66,"high":24.26,"low":23.66,"open":24.11,"volume":32238500},{"timestamp":1395667800,"date":"2014-03-24","index":7515,"close":23.48,"high":24.1,"low":23.39,"open":23.81,"volume":23740900},{"timestamp":1395754200,"date":"2014-03-25","index":7516,"close":23.53,"high":23.92,"low":23.42,"open":23.64,"volume":17054900},{"timestamp":1395840600,"date":"2014-03-26","index":7517,"close":22.83,"high":23.89,"low":22.82,"open":23.63,"volume":24590700},{"timestamp":1395927000,"date":"2014-03-27","index":7518,"close":22.24,"high":22.83,"low":21.92,"open":22.81,"volume":35985000},{"timestamp":1396013400,"date":"2014-03-28","index":7519,"close":21.91,"high":22.54,"low":21.7,"open":21.99,"volume":37763700},{"timestamp":1396272600,"date":"2014-03-31","index":7520,"close":23.66,"high":23.68,"low":22.21,"open":22.3,"volume":39630300},{"timestamp":1396359000,"date":"2014-04-01","index":7521,"close":24.44,"high":24.46,"low":23.7,"open":23.84,"volume":36880800},{"timestamp":1396445400,"date":"2014-04-02","index":7522,"close":24.35,"high":24.6,"low":24,"open":24.57,"volume":24486300},{"timestamp":1396531800,"date":"2014-04-03","index":7523,"close":24,"high":24.73,"low":23.78,"open":24.56,"volume":40670000}],"post":[{"timestamp":1396618200,"date":"2014-04-04","index":7524,"close":22.58,"high":24.85,"low":22.44,"open":24.79,"volume":77296000},{"timestamp":1396877400,"date":"2014-04-07","index":7525,"close":21.71,"high":22.98,"low":21.21,"open":22.52,"volume":63603900},{"timestamp":1396963800,"date":"2014-04-08","index":7526,"close":22.21,"high":22.43,"low":21.4,"open":22.06,"volume":44299000},{"timestamp":1397050200,"date":"2014-04-09","index":7527,"close":22.6,"high":22.84,"low":22.24,"open":22.58,"volume":31636000},{"timestamp":1397136600,"date":"2014-04-10","index":7528,"close":21.68,"high":22.95,"low":21.62,"open":22.7,"volume":37066500},{"timestamp":1397223000,"date":"2014-04-11","index":7529,"close":21.13,"high":21.93,"low":21.02,"open":21.49,"volume":35232600},{"timestamp":1397482200,"date":"2014-04-14","index":7530,"close":21.9,"high":22.14,"low":21.25,"open":21.36,"volume":31740100},{"timestamp":1397568600,"date":"2014-04-15","index":7531,"close":22.17,"high":22.24,"low":21.52,"open":21.92,"volume":25067600},{"timestamp":1397655000,"date":"2014-04-16","index":7532,"close":22.48,"high":22.57,"low":22,"open":22.36,"volume":21619500},{"timestamp":1397741400,"date":"2014-04-17","index":7533,"close":23.91,"high":24.14,"low":23.03,"open":23.11,"volume":46206900},{"timestamp":1398087000,"date":"2014-04-21","index":7534,"close":25.32,"high":25.39,"low":24.56,"open":25.04,"volume":45434800}]},{"date":"2014-01-07","estimated":0.43,"reported":0.72,"pre":[{"timestamp":1387549800,"date":"2013-12-20","index":7453,"close":22.17,"high":22.58,"low":21.76,"open":21.8,"volume":49176400},{"timestamp":1387809000,"date":"2013-12-23","index":7454,"close":21.49,"high":21.67,"low":21.22,"open":21.44,"volume":40831000},{"timestamp":1387895400,"date":"2013-12-24","index":7455,"close":21.82,"high":21.9,"low":21.6,"open":21.63,"volume":12857500},{"timestamp":1388068200,"date":"2013-12-26","index":7456,"close":21.74,"high":22.25,"low":21.74,"open":21.83,"volume":17095500},{"timestamp":1388154600,"date":"2013-12-27","index":7457,"close":21.52,"high":21.99,"low":21.46,"open":21.93,"volume":19386300},{"timestamp":1388413800,"date":"2013-12-30","index":7458,"close":21.3,"high":21.68,"low":21.23,"open":21.45,"volume":19267100},{"timestamp":1388500200,"date":"2013-12-31","index":7459,"close":21.75,"high":21.93,"low":21.38,"open":21.41,"volume":25122400},{"timestamp":1388673000,"date":"2014-01-02","index":7460,"close":21.66,"high":21.79,"low":21.27,"open":21.68,"volume":26413500},{"timestamp":1388759400,"date":"2014-01-03","index":7461,"close":20.97,"high":21.43,"low":20.9,"open":21.2,"volume":34590200},{"timestamp":1389018600,"date":"2014-01-06","index":7462,"close":20.67,"high":20.97,"low":20.64,"open":20.97,"volume":38180500},{"timestamp":1389105000,"date":"2014-01-07","index":7463,"close":21.73,"high":21.94,"low":20.89,"open":20.89,"volume":67904500}],"post":[{"timestamp":1389191400,"date":"2014-01-08","index":7464,"close":23.87,"high":24.5,"low":23.56,"open":24.2,"volume":93499500},{"timestamp":1389277800,"date":"2014-01-09","index":7465,"close":23.24,"high":23.71,"low":22.91,"open":23.6,"volume":42782900},{"timestamp":1389364200,"date":"2014-01-10","index":7466,"close":23.71,"high":23.72,"low":23.18,"open":23.39,"volume":33930200},{"timestamp":1389623400,"date":"2014-01-13","index":7467,"close":23.33,"high":23.8,"low":23.25,"open":23.7,"volume":27619700},{"timestamp":1389709800,"date":"2014-01-14","index":7468,"close":23.67,"high":23.79,"low":22.87,"open":22.87,"volume":33092200},{"timestamp":1389796200,"date":"2014-01-15","index":7469,"close":23.33,"high":23.76,"low":23.3,"open":23.72,"volume":26949000},{"timestamp":1389882600,"date":"2014-01-16","index":7470,"close":23.13,"high":23.59,"low":22.9,"open":23.48,"volume":28888700},{"timestamp":1389969000,"date":"2014-01-17","index":7471,"close":22.38,"high":23.28,"low":22.33,"open":22.9,"volume":46943200},{"timestamp":1390314600,"date":"2014-01-21","index":7472,"close":23.12,"high":23.18,"low":22.32,"open":22.4,"volume":29508700},{"timestamp":1390401000,"date":"2014-01-22","index":7473,"close":23.65,"high":23.79,"low":22.75,"open":22.8,"volume":31254300},{"timestamp":1390487400,"date":"2014-01-23","index":7474,"close":23.64,"high":23.65,"low":23.24,"open":23.31,"volume":29418600}]},{"date":"2013-10-10","estimated":0.25,"reported":0.2,"pre":[{"timestamp":1380202200,"date":"2013-09-26","index":7393,"close":17.47,"high":17.53,"low":17.18,"open":17.32,"volume":49153400},{"timestamp":1380288600,"date":"2013-09-27","index":7394,"close":17.62,"high":17.95,"low":17.41,"open":17.47,"volume":45015600},{"timestamp":1380547800,"date":"2013-09-30","index":7395,"close":17.47,"high":17.64,"low":17.14,"open":17.32,"volume":30082400},{"timestamp":1380634200,"date":"2013-10-01","index":7396,"close":17.61,"high":17.75,"low":17.34,"open":17.54,"volume":32979500},{"timestamp":1380720600,"date":"2013-10-02","index":7397,"close":17.66,"high":18.13,"low":17.55,"open":17.65,"volume":49128100},{"timestamp":1380807000,"date":"2013-10-03","index":7398,"close":18.02,"high":18.1,"low":17.37,"open":17.94,"volume":59041700},{"timestamp":1380893400,"date":"2013-10-04","index":7399,"close":18.47,"high":18.55,"low":18.01,"open":18.08,"volume":48080600},{"timestamp":1381152600,"date":"2013-10-07","index":7400,"close":18.49,"high":18.85,"low":18.48,"open":18.77,"volume":61970900},{"timestamp":1381239000,"date":"2013-10-08","index":7401,"close":17.93,"high":18.65,"low":17.73,"open":18.6,"volume":57008600},{"timestamp":1381325400,"date":"2013-10-09","index":7402,"close":18.15,"high":18.45,"low":17.15,"open":18.03,"volume":67714300},{"timestamp":1381411800,"date":"2013-10-10","index":7403,"close":18.43,"high":18.59,"low":18.06,"open":18.36,"volume":78690500}],"post":[{"timestamp":1381498200,"date":"2013-10-11","index":7404,"close":16.84,"high":18.01,"low":16.56,"open":17.89,"volume":153906100},{"timestamp":1381757400,"date":"2013-10-14","index":7405,"close":17.07,"high":17.15,"low":16.17,"open":16.57,"volume":62909500},{"timestamp":1381843800,"date":"2013-10-15","index":7406,"close":16.92,"high":17.43,"low":16.84,"open":17.08,"volume":63043900},{"timestamp":1381930200,"date":"2013-10-16","index":7407,"close":16.96,"high":17.3,"low":16.91,"open":17.08,"volume":49096400},{"timestamp":1382016600,"date":"2013-10-17","index":7408,"close":17.15,"high":17.16,"low":16.74,"open":17,"volume":40714800},{"timestamp":1382103000,"date":"2013-10-18","index":7409,"close":17.03,"high":17.25,"low":16.96,"open":17.17,"volume":34970600},{"timestamp":1382362200,"date":"2013-10-21","index":7410,"close":16.57,"high":17.14,"low":16.51,"open":17.03,"volume":44886200},{"timestamp":1382448600,"date":"2013-10-22","index":7411,"close":16.76,"high":16.94,"low":16.4,"open":16.7,"volume":48362800},{"timestamp":1382535000,"date":"2013-10-23","index":7412,"close":16.55,"high":16.59,"low":16.35,"open":16.49,"volume":39244600},{"timestamp":1382621400,"date":"2013-10-24","index":7413,"close":16.83,"high":16.92,"low":16.4,"open":16.43,"volume":30291300},{"timestamp":1382707800,"date":"2013-10-25","index":7414,"close":16.58,"high":16.99,"low":16.52,"open":16.92,"volume":28678300}]},{"date":"2013-06-19","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1370439000,"date":"2013-06-05","index":7314,"close":12.02,"high":12.14,"low":11.67,"open":11.69,"volume":40890700},{"timestamp":1370525400,"date":"2013-06-06","index":7315,"close":12.35,"high":12.54,"low":12.14,"open":12.18,"volume":47860200},{"timestamp":1370611800,"date":"2013-06-07","index":7316,"close":12.65,"high":12.72,"low":12.37,"open":12.56,"volume":32419000},{"timestamp":1370871000,"date":"2013-06-10","index":7317,"close":12.95,"high":13.08,"low":12.64,"open":12.64,"volume":40488200},{"timestamp":1370957400,"date":"2013-06-11","index":7318,"close":12.81,"high":13.2,"low":12.63,"open":12.87,"volume":49707600},{"timestamp":1371043800,"date":"2013-06-12","index":7319,"close":12.49,"high":13.12,"low":12.46,"open":12.98,"volume":34199300},{"timestamp":1371130200,"date":"2013-06-13","index":7320,"close":12.91,"high":12.92,"low":12.47,"open":12.53,"volume":30212000},{"timestamp":1371216600,"date":"2013-06-14","index":7321,"close":12.76,"high":13.16,"low":12.64,"open":13.08,"volume":29740300},{"timestamp":1371475800,"date":"2013-06-17","index":7322,"close":13.24,"high":13.5,"low":13.08,"open":13.16,"volume":50588300},{"timestamp":1371562200,"date":"2013-06-18","index":7323,"close":13.75,"high":13.76,"low":13.31,"open":13.34,"volume":57594500},{"timestamp":1371648600,"date":"2013-06-19","index":7324,"close":13.97,"high":14.11,"low":13.64,"open":13.82,"volume":83958500}],"post":[{"timestamp":1371735000,"date":"2013-06-20","index":7325,"close":13.54,"high":13.81,"low":13.19,"open":13.48,"volume":75247900},{"timestamp":1371821400,"date":"2013-06-21","index":7326,"close":13.9,"high":14.05,"low":13.7,"open":13.85,"volume":73389200},{"timestamp":1372080600,"date":"2013-06-24","index":7327,"close":13.46,"high":13.87,"low":13.16,"open":13.81,"volume":68189200},{"timestamp":1372167000,"date":"2013-06-25","index":7328,"close":13.75,"high":13.82,"low":13.42,"open":13.74,"volume":32876400},{"timestamp":1372253400,"date":"2013-06-26","index":7329,"close":14.18,"high":14.31,"low":13.87,"open":13.89,"volume":44886100},{"timestamp":1372339800,"date":"2013-06-27","index":7330,"close":14.34,"high":14.53,"low":14.27,"open":14.3,"volume":38747100},{"timestamp":1372426200,"date":"2013-06-28","index":7331,"close":14.33,"high":14.47,"low":14.02,"open":14.3,"volume":36612300},{"timestamp":1372685400,"date":"2013-07-01","index":7332,"close":14.27,"high":14.6,"low":14.18,"open":14.47,"volume":33909600},{"timestamp":1372771800,"date":"2013-07-02","index":7333,"close":14.31,"high":14.33,"low":13.85,"open":14.03,"volume":61198800},{"timestamp":1372858200,"date":"2013-07-03","index":7334,"close":14.14,"high":14.29,"low":14.11,"open":14.29,"volume":24489300},{"timestamp":1373031000,"date":"2013-07-05","index":7335,"close":14.31,"high":14.37,"low":14.12,"open":14.27,"volume":29746900}]},{"date":"2013-03-21","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1362666600,"date":"2013-03-07","index":7252,"close":8.94,"high":8.95,"low":8.71,"open":8.77,"volume":26147300},{"timestamp":1362753000,"date":"2013-03-08","index":7253,"close":9.2,"high":9.24,"low":8.92,"open":9.03,"volume":34822800},{"timestamp":1363008600,"date":"2013-03-11","index":7254,"close":9.35,"high":9.4,"low":9,"open":9.15,"volume":43535800},{"timestamp":1363095000,"date":"2013-03-12","index":7255,"close":9.32,"high":9.45,"low":9.2,"open":9.36,"volume":35260600},{"timestamp":1363181400,"date":"2013-03-13","index":7256,"close":9.51,"high":9.66,"low":9.35,"open":9.35,"volume":41491000},{"timestamp":1363267800,"date":"2013-03-14","index":7257,"close":9.69,"high":9.74,"low":9.58,"open":9.62,"volume":25192800},{"timestamp":1363354200,"date":"2013-03-15","index":7258,"close":9.37,"high":9.75,"low":9.27,"open":9.74,"volume":43397000},{"timestamp":1363613400,"date":"2013-03-18","index":7259,"close":9.18,"high":9.32,"low":8.98,"open":9.05,"volume":28917300},{"timestamp":1363699800,"date":"2013-03-19","index":7260,"close":9.24,"high":9.41,"low":9.09,"open":9.27,"volume":26663100},{"timestamp":1363786200,"date":"2013-03-20","index":7261,"close":9.31,"high":9.48,"low":9.19,"open":9.33,"volume":31547600},{"timestamp":1363872600,"date":"2013-03-21","index":7262,"close":9.07,"high":9.37,"low":9.07,"open":9.35,"volume":39419600}],"post":[{"timestamp":1363959000,"date":"2013-03-22","index":7263,"close":10.04,"high":10.27,"low":9.73,"open":9.75,"volume":99807600},{"timestamp":1364218200,"date":"2013-03-25","index":7264,"close":9.88,"high":10.13,"low":9.78,"open":10.01,"volume":39368000},{"timestamp":1364304600,"date":"2013-03-26","index":7265,"close":9.92,"high":10.1,"low":9.8,"open":9.92,"volume":29906700},{"timestamp":1364391000,"date":"2013-03-27","index":7266,"close":9.96,"high":10.04,"low":9.68,"open":9.76,"volume":27592700},{"timestamp":1364477400,"date":"2013-03-28","index":7267,"close":9.98,"high":10.03,"low":9.87,"open":10.01,"volume":21787500},{"timestamp":1364823000,"date":"2013-04-01","index":7268,"close":9.38,"high":9.98,"low":9.34,"open":9.97,"volume":44911900},{"timestamp":1364909400,"date":"2013-04-02","index":7269,"close":9.3,"high":9.71,"low":9.25,"open":9.51,"volume":36023200},{"timestamp":1364995800,"date":"2013-04-03","index":7270,"close":9.1,"high":9.45,"low":9.05,"open":9.35,"volume":31012800},{"timestamp":1365082200,"date":"2013-04-04","index":7271,"close":9.31,"high":9.33,"low":9.04,"open":9.09,"volume":30485200},{"timestamp":1365168600,"date":"2013-04-05","index":7272,"close":9.31,"high":9.59,"low":9.12,"open":9.15,"volume":41684200},{"timestamp":1365427800,"date":"2013-04-08","index":7273,"close":9.39,"high":9.41,"low":9.06,"open":9.29,"volume":27065000}]},{"date":"2012-12-20","estimated":-0.2,"reported":-0.27,"pre":[{"timestamp":1354804200,"date":"2012-12-06","index":7191,"close":6.41,"high":6.42,"low":6.1,"open":6.15,"volume":30376200},{"timestamp":1354890600,"date":"2012-12-07","index":7192,"close":6.44,"high":6.51,"low":6.35,"open":6.42,"volume":22046900},{"timestamp":1355149800,"date":"2012-12-10","index":7193,"close":6.67,"high":6.73,"low":6.43,"open":6.45,"volume":32458100},{"timestamp":1355236200,"date":"2012-12-11","index":7194,"close":6.77,"high":6.84,"low":6.63,"open":6.7,"volume":24442700},{"timestamp":1355322600,"date":"2012-12-12","index":7195,"close":6.71,"high":6.86,"low":6.64,"open":6.86,"volume":28353700},{"timestamp":1355409000,"date":"2012-12-13","index":7196,"close":6.66,"high":6.8,"low":6.62,"open":6.74,"volume":24047400},{"timestamp":1355495400,"date":"2012-12-14","index":7197,"close":6.85,"high":6.89,"low":6.69,"open":6.74,"volume":23368900},{"timestamp":1355754600,"date":"2012-12-17","index":7198,"close":6.61,"high":6.9,"low":6.54,"open":6.85,"volume":34772400},{"timestamp":1355841000,"date":"2012-12-18","index":7199,"close":6.7,"high":6.71,"low":6.55,"open":6.62,"volume":28810700},{"timestamp":1355927400,"date":"2012-12-19","index":7200,"close":6.82,"high":6.87,"low":6.7,"open":6.71,"volume":25576000},{"timestamp":1356013800,"date":"2012-12-20","index":7201,"close":6.79,"high":6.87,"low":6.73,"open":6.84,"volume":19997000}],"post":[{"timestamp":1356100200,"date":"2012-12-21","index":7202,"close":6.32,"high":6.49,"low":6.18,"open":6.48,"volume":58144400},{"timestamp":1356359400,"date":"2012-12-24","index":7203,"close":6.23,"high":6.38,"low":6.18,"open":6.38,"volume":6840000},{"timestamp":1356532200,"date":"2012-12-26","index":7204,"close":6.18,"high":6.34,"low":6.17,"open":6.23,"volume":10342300},{"timestamp":1356618600,"date":"2012-12-27","index":7205,"close":6.22,"high":6.26,"low":6.07,"open":6.18,"volume":18455400},{"timestamp":1356705000,"date":"2012-12-28","index":7206,"close":6.13,"high":6.28,"low":6.11,"open":6.16,"volume":15127400},{"timestamp":1356964200,"date":"2012-12-31","index":7207,"close":6.34,"high":6.36,"low":6.11,"open":6.14,"volume":18787600},{"timestamp":1357137000,"date":"2013-01-02","index":7208,"close":6.63,"high":6.67,"low":6.45,"open":6.6,"volume":29556500},{"timestamp":1357223400,"date":"2013-01-03","index":7209,"close":6.9,"high":6.97,"low":6.61,"open":6.64,"volume":39091500},{"timestamp":1357309800,"date":"2013-01-04","index":7210,"close":6.96,"high":6.96,"low":6.85,"open":6.95,"volume":18802700},{"timestamp":1357569000,"date":"2013-01-07","index":7211,"close":7.18,"high":7.28,"low":7.03,"open":7.06,"volume":31133300},{"timestamp":1357655400,"date":"2013-01-08","index":7212,"close":7.23,"high":7.29,"low":7.06,"open":7.14,"volume":30791800}]},{"date":"2012-09-27","estimated":-0.23,"reported":-0.24,"pre":[{"timestamp":1347543000,"date":"2012-09-13","index":7134,"close":6.6,"high":6.66,"low":6.42,"open":6.47,"volume":30512400},{"timestamp":1347629400,"date":"2012-09-14","index":7135,"close":6.7,"high":6.8,"low":6.62,"open":6.64,"volume":20525400},{"timestamp":1347888600,"date":"2012-09-17","index":7136,"close":6.57,"high":6.74,"low":6.51,"open":6.69,"volume":20437100},{"timestamp":1347975000,"date":"2012-09-18","index":7137,"close":6.48,"high":6.57,"low":6.4,"open":6.54,"volume":18295100},{"timestamp":1348061400,"date":"2012-09-19","index":7138,"close":6.65,"high":6.72,"low":6.55,"open":6.55,"volume":24783700},{"timestamp":1348147800,"date":"2012-09-20","index":7139,"close":6.45,"high":6.6,"low":6.39,"open":6.58,"volume":37495900},{"timestamp":1348234200,"date":"2012-09-21","index":7140,"close":6.36,"high":6.52,"low":6.3,"open":6.5,"volume":26892900},{"timestamp":1348493400,"date":"2012-09-24","index":7141,"close":6.26,"high":6.26,"low":6.11,"open":6.25,"volume":38107000},{"timestamp":1348579800,"date":"2012-09-25","index":7142,"close":6.11,"high":6.36,"low":6.09,"open":6.35,"volume":36271200},{"timestamp":1348666200,"date":"2012-09-26","index":7143,"close":5.94,"high":6.1,"low":5.87,"open":6.1,"volume":33656700},{"timestamp":1348752600,"date":"2012-09-27","index":7144,"close":6.02,"high":6.07,"low":5.9,"open":6.01,"volume":38639200}],"post":[{"timestamp":1348839000,"date":"2012-09-28","index":7145,"close":5.98,"high":6.24,"low":5.97,"open":6.05,"volume":41019800},{"timestamp":1349098200,"date":"2012-10-01","index":7146,"close":5.77,"high":6.1,"low":5.72,"open":6.07,"volume":40669400},{"timestamp":1349184600,"date":"2012-10-02","index":7147,"close":5.84,"high":5.85,"low":5.74,"open":5.81,"volume":20219900},{"timestamp":1349271000,"date":"2012-10-03","index":7148,"close":5.84,"high":5.9,"low":5.77,"open":5.88,"volume":14783500},{"timestamp":1349357400,"date":"2012-10-04","index":7149,"close":5.88,"high":5.89,"low":5.77,"open":5.84,"volume":14778900},{"timestamp":1349443800,"date":"2012-10-05","index":7150,"close":5.89,"high":6.03,"low":5.85,"open":5.91,"volume":17263600},{"timestamp":1349703000,"date":"2012-10-08","index":7151,"close":5.85,"high":5.9,"low":5.8,"open":5.83,"volume":11144500},{"timestamp":1349789400,"date":"2012-10-09","index":7152,"close":5.76,"high":5.86,"low":5.7,"open":5.83,"volume":16388700},{"timestamp":1349875800,"date":"2012-10-10","index":7153,"close":5.76,"high":5.8,"low":5.64,"open":5.79,"volume":16794300},{"timestamp":1349962200,"date":"2012-10-11","index":7154,"close":5.75,"high":5.79,"low":5.67,"open":5.77,"volume":23649500},{"timestamp":1350048600,"date":"2012-10-12","index":7155,"close":5.67,"high":5.8,"low":5.63,"open":5.76,"volume":20027100}]},{"date":"2012-06-20","estimated":-0.2,"reported":-0.32,"pre":[{"timestamp":1338989400,"date":"2012-06-06","index":7065,"close":5.75,"high":5.81,"low":5.64,"open":5.67,"volume":35081500},{"timestamp":1339075800,"date":"2012-06-07","index":7066,"close":5.67,"high":5.89,"low":5.64,"open":5.87,"volume":33187500},{"timestamp":1339162200,"date":"2012-06-08","index":7067,"close":5.88,"high":5.9,"low":5.64,"open":5.65,"volume":19022300},{"timestamp":1339421400,"date":"2012-06-11","index":7068,"close":5.71,"high":6.04,"low":5.7,"open":5.97,"volume":21462000},{"timestamp":1339507800,"date":"2012-06-12","index":7069,"close":5.92,"high":5.94,"low":5.72,"open":5.72,"volume":21282500},{"timestamp":1339594200,"date":"2012-06-13","index":7070,"close":5.86,"high":5.99,"low":5.81,"open":5.91,"volume":31202500},{"timestamp":1339680600,"date":"2012-06-14","index":7071,"close":5.76,"high":5.89,"low":5.65,"open":5.85,"volume":32597900},{"timestamp":1339767000,"date":"2012-06-15","index":7072,"close":5.89,"high":5.9,"low":5.69,"open":5.77,"volume":27553500},{"timestamp":1340026200,"date":"2012-06-18","index":7073,"close":5.94,"high":6,"low":5.81,"open":5.81,"volume":19383900},{"timestamp":1340112600,"date":"2012-06-19","index":7074,"close":6.1,"high":6.15,"low":5.98,"open":6.02,"volume":22652800},{"timestamp":1340199000,"date":"2012-06-20","index":7075,"close":6.12,"high":6.2,"low":6,"open":6.12,"volume":30272100}],"post":[{"timestamp":1340285400,"date":"2012-06-21","index":7076,"close":5.65,"high":5.97,"low":5.61,"open":5.92,"volume":51272200},{"timestamp":1340371800,"date":"2012-06-22","index":7077,"close":5.74,"high":5.75,"low":5.53,"open":5.68,"volume":33486500},{"timestamp":1340631000,"date":"2012-06-25","index":7078,"close":5.59,"high":5.73,"low":5.55,"open":5.66,"volume":19795900},{"timestamp":1340717400,"date":"2012-06-26","index":7079,"close":5.63,"high":5.69,"low":5.52,"open":5.61,"volume":17684200},{"timestamp":1340803800,"date":"2012-06-27","index":7080,"close":5.72,"high":5.74,"low":5.56,"open":5.63,"volume":13836100},{"timestamp":1340890200,"date":"2012-06-28","index":7081,"close":5.97,"high":5.98,"low":5.6,"open":5.63,"volume":34680300},{"timestamp":1340976600,"date":"2012-06-29","index":7082,"close":6.31,"high":6.32,"low":6.07,"open":6.1,"volume":32253900},{"timestamp":1341235800,"date":"2012-07-02","index":7083,"close":6.55,"high":6.82,"low":6.45,"open":6.73,"volume":51141600},{"timestamp":1341322200,"date":"2012-07-03","index":7084,"close":6.89,"high":6.93,"low":6.57,"open":6.58,"volume":46397000},{"timestamp":1341495000,"date":"2012-07-05","index":7085,"close":6.81,"high":6.91,"low":6.66,"open":6.84,"volume":21914500},{"timestamp":1341581400,"date":"2012-07-06","index":7086,"close":6.72,"high":6.75,"low":6.55,"open":6.7,"volume":22702200}]},{"date":"2012-03-22","estimated":-0.19,"reported":-0.29,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":7003,"close":8.16,"high":8.24,"low":8.01,"open":8.13,"volume":18794500},{"timestamp":1331303400,"date":"2012-03-09","index":7004,"close":8.33,"high":8.36,"low":8.12,"open":8.16,"volume":25549500},{"timestamp":1331559000,"date":"2012-03-12","index":7005,"close":8.08,"high":8.3,"low":8.01,"open":8.26,"volume":19889300},{"timestamp":1331645400,"date":"2012-03-13","index":7006,"close":8.49,"high":8.5,"low":8.2,"open":8.24,"volume":31182100},{"timestamp":1331731800,"date":"2012-03-14","index":7007,"close":8.58,"high":8.85,"low":8.52,"open":8.68,"volume":34004800},{"timestamp":1331818200,"date":"2012-03-15","index":7008,"close":8.83,"high":8.89,"low":8.46,"open":8.63,"volume":34668100},{"timestamp":1331904600,"date":"2012-03-16","index":7009,"close":8.82,"high":8.89,"low":8.67,"open":8.87,"volume":33081100},{"timestamp":1332163800,"date":"2012-03-19","index":7010,"close":8.63,"high":8.8,"low":8.61,"open":8.76,"volume":26237300},{"timestamp":1332250200,"date":"2012-03-20","index":7011,"close":8.57,"high":8.63,"low":8.45,"open":8.58,"volume":18186300},{"timestamp":1332336600,"date":"2012-03-21","index":7012,"close":8.74,"high":8.98,"low":8.71,"open":8.74,"volume":30788500},{"timestamp":1332423000,"date":"2012-03-22","index":7013,"close":8.71,"high":8.77,"low":8.48,"open":8.73,"volume":33388600}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":7014,"close":8.4,"high":8.61,"low":8.25,"open":8.49,"volume":47816200},{"timestamp":1332768600,"date":"2012-03-26","index":7015,"close":8.25,"high":8.44,"low":8.11,"open":8.42,"volume":35598900},{"timestamp":1332855000,"date":"2012-03-27","index":7016,"close":8.58,"high":8.65,"low":8.31,"open":8.33,"volume":39442300},{"timestamp":1332941400,"date":"2012-03-28","index":7017,"close":8.64,"high":8.75,"low":8.45,"open":8.51,"volume":35128600},{"timestamp":1333027800,"date":"2012-03-29","index":7018,"close":8.42,"high":8.76,"low":8.41,"open":8.61,"volume":45879200},{"timestamp":1333114200,"date":"2012-03-30","index":7019,"close":8.1,"high":8.54,"low":8.08,"open":8.53,"volume":50946900},{"timestamp":1333373400,"date":"2012-04-02","index":7020,"close":8.1,"high":8.25,"low":7.96,"open":8.17,"volume":27362500},{"timestamp":1333459800,"date":"2012-04-03","index":7021,"close":7.99,"high":8.09,"low":7.92,"open":8.03,"volume":26508300},{"timestamp":1333546200,"date":"2012-04-04","index":7022,"close":7.66,"high":7.8,"low":7.45,"open":7.75,"volume":52000600},{"timestamp":1333632600,"date":"2012-04-05","index":7023,"close":7.59,"high":7.78,"low":7.58,"open":7.65,"volume":19809500},{"timestamp":1333978200,"date":"2012-04-09","index":7024,"close":7.35,"high":7.47,"low":7.33,"open":7.44,"volume":17380900}]},{"date":"2011-12-21","estimated":-0.08,"reported":-0.19,"pre":[{"timestamp":1323268200,"date":"2011-12-07","index":6941,"close":6.06,"high":6.08,"low":5.56,"open":5.62,"volume":31511900},{"timestamp":1323354600,"date":"2011-12-08","index":6942,"close":5.82,"high":6.1,"low":5.78,"open":5.97,"volume":32613800},{"timestamp":1323441000,"date":"2011-12-09","index":6943,"close":5.89,"high":5.99,"low":5.79,"open":5.84,"volume":23982100},{"timestamp":1323700200,"date":"2011-12-12","index":6944,"close":5.82,"high":5.85,"low":5.63,"open":5.72,"volume":19996300},{"timestamp":1323786600,"date":"2011-12-13","index":6945,"close":5.61,"high":5.95,"low":5.57,"open":5.8,"volume":20509300},{"timestamp":1323873000,"date":"2011-12-14","index":6946,"close":5.45,"high":5.73,"low":5.31,"open":5.64,"volume":36992800},{"timestamp":1323959400,"date":"2011-12-15","index":6947,"close":5.55,"high":5.58,"low":5.48,"open":5.53,"volume":17193800},{"timestamp":1324045800,"date":"2011-12-16","index":6948,"close":5.68,"high":5.7,"low":5.51,"open":5.59,"volume":23098300},{"timestamp":1324305000,"date":"2011-12-19","index":6949,"close":5.45,"high":5.74,"low":5.44,"open":5.7,"volume":31607800},{"timestamp":1324391400,"date":"2011-12-20","index":6950,"close":5.79,"high":5.82,"low":5.58,"open":5.59,"volume":19290700},{"timestamp":1324477800,"date":"2011-12-21","index":6951,"close":5.54,"high":5.9,"low":5.52,"open":5.89,"volume":26623100}],"post":[{"timestamp":1324564200,"date":"2011-12-22","index":6952,"close":6.41,"high":6.55,"low":5.69,"open":5.71,"volume":67720600},{"timestamp":1324650600,"date":"2011-12-23","index":6953,"close":6.4,"high":6.54,"low":6.25,"open":6.49,"volume":23493200},{"timestamp":1324996200,"date":"2011-12-27","index":6954,"close":6.25,"high":6.4,"low":6.2,"open":6.35,"volume":13530400},{"timestamp":1325082600,"date":"2011-12-28","index":6955,"close":6.17,"high":6.33,"low":6.06,"open":6.26,"volume":19365100},{"timestamp":1325169000,"date":"2011-12-29","index":6956,"close":6.27,"high":6.3,"low":6.14,"open":6.18,"volume":13894400},{"timestamp":1325255400,"date":"2011-12-30","index":6957,"close":6.29,"high":6.37,"low":6.25,"open":6.26,"volume":15259600},{"timestamp":1325601000,"date":"2012-01-03","index":6958,"close":6.76,"high":6.96,"low":6.59,"open":6.64,"volume":42035300},{"timestamp":1325687400,"date":"2012-01-04","index":6959,"close":6.99,"high":7.05,"low":6.6,"open":6.7,"volume":43038500},{"timestamp":1325773800,"date":"2012-01-05","index":6960,"close":7.16,"high":7.33,"low":6.9,"open":6.96,"volume":53469800},{"timestamp":1325860200,"date":"2012-01-06","index":6961,"close":7.2,"high":7.32,"low":7.05,"open":7.17,"volume":33006500},{"timestamp":1326119400,"date":"2012-01-09","index":6962,"close":7.29,"high":7.34,"low":7.12,"open":7.23,"volume":28692200}]},{"date":"2011-09-29","estimated":0.01,"reported":-0.14,"pre":[{"timestamp":1316093400,"date":"2011-09-15","index":6883,"close":7.04,"high":7.42,"low":6.9,"open":7.35,"volume":60702700},{"timestamp":1316179800,"date":"2011-09-16","index":6884,"close":7.03,"high":7.16,"low":6.94,"open":7.09,"volume":68700200},{"timestamp":1316439000,"date":"2011-09-19","index":6885,"close":6.88,"high":7.24,"low":6.8,"open":6.97,"volume":57270300},{"timestamp":1316525400,"date":"2011-09-20","index":6886,"close":6.85,"high":7.09,"low":6.84,"open":6.92,"volume":32775800},{"timestamp":1316611800,"date":"2011-09-21","index":6887,"close":6.61,"high":6.94,"low":6.6,"open":6.88,"volume":48814200},{"timestamp":1316698200,"date":"2011-09-22","index":6888,"close":6.43,"high":6.49,"low":6.22,"open":6.28,"volume":46336300},{"timestamp":1316784600,"date":"2011-09-23","index":6889,"close":6.65,"high":6.77,"low":6.3,"open":6.4,"volume":34163100},{"timestamp":1317043800,"date":"2011-09-26","index":6890,"close":6.58,"high":6.69,"low":6.37,"open":6.68,"volume":31674900},{"timestamp":1317130200,"date":"2011-09-27","index":6891,"close":6.46,"high":6.74,"low":6.41,"open":6.68,"volume":32075400},{"timestamp":1317216600,"date":"2011-09-28","index":6892,"close":6.12,"high":6.5,"low":6.1,"open":6.5,"volume":34898500},{"timestamp":1317303000,"date":"2011-09-29","index":6893,"close":5.87,"high":6.2,"low":5.61,"open":6.13,"volume":50176800}],"post":[{"timestamp":1317389400,"date":"2011-09-30","index":6894,"close":5.04,"high":5.5,"low":5.01,"open":5.44,"volume":63504100},{"timestamp":1317648600,"date":"2011-10-03","index":6895,"close":4.33,"high":5.03,"low":4.32,"open":4.96,"volume":56806200},{"timestamp":1317735000,"date":"2011-10-04","index":6896,"close":4.52,"high":4.52,"low":3.97,"open":4.2,"volume":57671800},{"timestamp":1317821400,"date":"2011-10-05","index":6897,"close":4.95,"high":4.98,"low":4.36,"open":4.5,"volume":53137900},{"timestamp":1317907800,"date":"2011-10-06","index":6898,"close":4.96,"high":5,"low":4.77,"open":4.95,"volume":35914300},{"timestamp":1317994200,"date":"2011-10-07","index":6899,"close":4.95,"high":5.03,"low":4.84,"open":4.94,"volume":29683000},{"timestamp":1318253400,"date":"2011-10-10","index":6900,"close":5.16,"high":5.28,"low":5.09,"open":5.21,"volume":26958200},{"timestamp":1318339800,"date":"2011-10-11","index":6901,"close":5.2,"high":5.29,"low":5.12,"open":5.16,"volume":23823400},{"timestamp":1318426200,"date":"2011-10-12","index":6902,"close":5.2,"high":5.3,"low":5.18,"open":5.28,"volume":25595000},{"timestamp":1318512600,"date":"2011-10-13","index":6903,"close":5.52,"high":5.58,"low":5.1,"open":5.11,"volume":37580700},{"timestamp":1318599000,"date":"2011-10-14","index":6904,"close":5.7,"high":5.7,"low":5.44,"open":5.59,"volume":31319900}]},{"date":"2011-06-23","estimated":0.16,"reported":0.07,"pre":[{"timestamp":1307626200,"date":"2011-06-09","index":6815,"close":8.49,"high":8.65,"low":8.32,"open":8.53,"volume":41172000},{"timestamp":1307712600,"date":"2011-06-10","index":6816,"close":8.44,"high":8.65,"low":8.38,"open":8.61,"volume":46209900},{"timestamp":1307971800,"date":"2011-06-13","index":6817,"close":8.29,"high":8.59,"low":8.28,"open":8.45,"volume":34694500},{"timestamp":1308058200,"date":"2011-06-14","index":6818,"close":8.4,"high":8.56,"low":8.2,"open":8.4,"volume":35940800},{"timestamp":1308144600,"date":"2011-06-15","index":6819,"close":8.07,"high":8.36,"low":8.05,"open":8.33,"volume":44050500},{"timestamp":1308231000,"date":"2011-06-16","index":6820,"close":7.87,"high":8.13,"low":7.81,"open":8.12,"volume":54514800},{"timestamp":1308317400,"date":"2011-06-17","index":6821,"close":7.83,"high":8.01,"low":7.64,"open":7.99,"volume":43133500},{"timestamp":1308576600,"date":"2011-06-20","index":6822,"close":7.91,"high":8.11,"low":7.81,"open":7.83,"volume":32936000},{"timestamp":1308663000,"date":"2011-06-21","index":6823,"close":8.14,"high":8.18,"low":7.85,"open":8,"volume":35254800},{"timestamp":1308749400,"date":"2011-06-22","index":6824,"close":8.17,"high":8.32,"low":8.1,"open":8.15,"volume":29105100},{"timestamp":1308835800,"date":"2011-06-23","index":6825,"close":8.43,"high":8.45,"low":7.94,"open":8.05,"volume":56026400}],"post":[{"timestamp":1308922200,"date":"2011-06-24","index":6826,"close":7.21,"high":7.77,"low":7.2,"open":7.72,"volume":117825100},{"timestamp":1309181400,"date":"2011-06-27","index":6827,"close":7.34,"high":7.41,"low":7.2,"open":7.25,"volume":34482700},{"timestamp":1309267800,"date":"2011-06-28","index":6828,"close":7.35,"high":7.38,"low":7.26,"open":7.34,"volume":28892000},{"timestamp":1309354200,"date":"2011-06-29","index":6829,"close":7.47,"high":7.59,"low":7.31,"open":7.37,"volume":38048800},{"timestamp":1309440600,"date":"2011-06-30","index":6830,"close":7.48,"high":7.61,"low":7.44,"open":7.53,"volume":37962400},{"timestamp":1309527000,"date":"2011-07-01","index":6831,"close":7.83,"high":7.85,"low":7.37,"open":7.46,"volume":30641400},{"timestamp":1309872600,"date":"2011-07-05","index":6832,"close":7.78,"high":7.99,"low":7.69,"open":7.88,"volume":32206100},{"timestamp":1309959000,"date":"2011-07-06","index":6833,"close":7.56,"high":7.74,"low":7.48,"open":7.73,"volume":24556000},{"timestamp":1310045400,"date":"2011-07-07","index":6834,"close":7.82,"high":7.89,"low":7.61,"open":7.63,"volume":23411000},{"timestamp":1310131800,"date":"2011-07-08","index":6835,"close":7.68,"high":7.79,"low":7.61,"open":7.69,"volume":20454000},{"timestamp":1310391000,"date":"2011-07-11","index":6836,"close":7.49,"high":7.7,"low":7.45,"open":7.55,"volume":22304000}]},{"date":"2011-03-23","estimated":0.02,"reported":0.07,"pre":[{"timestamp":1299681000,"date":"2011-03-09","index":6751,"close":10.32,"high":10.84,"low":10.3,"open":10.83,"volume":57899800},{"timestamp":1299767400,"date":"2011-03-10","index":6752,"close":9.93,"high":10.14,"low":9.65,"open":10.06,"volume":69326200},{"timestamp":1299853800,"date":"2011-03-11","index":6753,"close":10.24,"high":10.29,"low":9.9,"open":9.91,"volume":46216700},{"timestamp":1300109400,"date":"2011-03-14","index":6754,"close":10.36,"high":10.85,"low":10.34,"open":10.66,"volume":51157100},{"timestamp":1300195800,"date":"2011-03-15","index":6755,"close":10.43,"high":10.54,"low":9.85,"open":10.01,"volume":56312600},{"timestamp":1300282200,"date":"2011-03-16","index":6756,"close":10.06,"high":10.6,"low":10,"open":10.33,"volume":56646700},{"timestamp":1300368600,"date":"2011-03-17","index":6757,"close":10.21,"high":10.37,"low":10.14,"open":10.25,"volume":27585700},{"timestamp":1300455000,"date":"2011-03-18","index":6758,"close":10.07,"high":10.41,"low":10.02,"open":10.4,"volume":33230700},{"timestamp":1300714200,"date":"2011-03-21","index":6759,"close":10.36,"high":10.43,"low":10.18,"open":10.28,"volume":27828700},{"timestamp":1300800600,"date":"2011-03-22","index":6760,"close":10.35,"high":10.37,"low":10.16,"open":10.27,"volume":35892700},{"timestamp":1300887000,"date":"2011-03-23","index":6761,"close":10.61,"high":10.7,"low":10.19,"open":10.35,"volume":52514000}],"post":[{"timestamp":1300973400,"date":"2011-03-24","index":6762,"close":11.5,"high":11.55,"low":11.19,"open":11.33,"volume":100897100},{"timestamp":1301059800,"date":"2011-03-25","index":6763,"close":11.55,"high":11.7,"low":11.41,"open":11.52,"volume":34151500},{"timestamp":1301319000,"date":"2011-03-28","index":6764,"close":11.55,"high":11.82,"low":11.51,"open":11.62,"volume":33898600},{"timestamp":1301405400,"date":"2011-03-29","index":6765,"close":11.76,"high":11.8,"low":11.46,"open":11.53,"volume":31040800},{"timestamp":1301491800,"date":"2011-03-30","index":6766,"close":11.58,"high":11.89,"low":11.54,"open":11.88,"volume":33731000},{"timestamp":1301578200,"date":"2011-03-31","index":6767,"close":11.47,"high":11.68,"low":11.39,"open":11.58,"volume":31666000},{"timestamp":1301664600,"date":"2011-04-01","index":6768,"close":11.3,"high":11.62,"low":11.22,"open":11.53,"volume":38966300},{"timestamp":1301923800,"date":"2011-04-04","index":6769,"close":11.19,"high":11.33,"low":11.07,"open":11.3,"volume":22508300},{"timestamp":1302010200,"date":"2011-04-05","index":6770,"close":11.02,"high":11.35,"low":10.95,"open":11.29,"volume":41074600},{"timestamp":1302096600,"date":"2011-04-06","index":6771,"close":11.24,"high":11.26,"low":11.01,"open":11.07,"volume":24136900},{"timestamp":1302183000,"date":"2011-04-07","index":6772,"close":11.14,"high":11.3,"low":11,"open":11.23,"volume":28557000}]},{"date":"2010-12-22","estimated":0.28,"reported":0.15,"pre":[{"timestamp":1291818600,"date":"2010-12-08","index":6689,"close":7.94,"high":7.95,"low":7.72,"open":7.89,"volume":26081900},{"timestamp":1291905000,"date":"2010-12-09","index":6690,"close":8.19,"high":8.33,"low":8.1,"open":8.33,"volume":30057700},{"timestamp":1291991400,"date":"2010-12-10","index":6691,"close":8.25,"high":8.32,"low":8.07,"open":8.2,"volume":31090800},{"timestamp":1292250600,"date":"2010-12-13","index":6692,"close":8.14,"high":8.38,"low":8.14,"open":8.38,"volume":28082700},{"timestamp":1292337000,"date":"2010-12-14","index":6693,"close":8.07,"high":8.19,"low":8,"open":8.15,"volume":25962700},{"timestamp":1292423400,"date":"2010-12-15","index":6694,"close":7.92,"high":8.11,"low":7.88,"open":8,"volume":20301400},{"timestamp":1292509800,"date":"2010-12-16","index":6695,"close":8.05,"high":8.1,"low":7.88,"open":7.96,"volume":19343400},{"timestamp":1292596200,"date":"2010-12-17","index":6696,"close":8.21,"high":8.22,"low":8,"open":8.06,"volume":42521900},{"timestamp":1292855400,"date":"2010-12-20","index":6697,"close":8.12,"high":8.37,"low":8.1,"open":8.29,"volume":24265800},{"timestamp":1292941800,"date":"2010-12-21","index":6698,"close":8.14,"high":8.29,"low":8.09,"open":8.2,"volume":30135600},{"timestamp":1293028200,"date":"2010-12-22","index":6699,"close":8.28,"high":8.3,"low":8.09,"open":8.17,"volume":43106100}],"post":[{"timestamp":1293114600,"date":"2010-12-23","index":6700,"close":7.94,"high":8.1,"low":7.91,"open":8.08,"volume":35679400},{"timestamp":1293460200,"date":"2010-12-27","index":6701,"close":7.81,"high":7.9,"low":7.75,"open":7.88,"volume":15087600},{"timestamp":1293546600,"date":"2010-12-28","index":6702,"close":7.76,"high":7.85,"low":7.65,"open":7.81,"volume":15169100},{"timestamp":1293633000,"date":"2010-12-29","index":6703,"close":7.75,"high":7.82,"low":7.65,"open":7.78,"volume":13879700},{"timestamp":1293719400,"date":"2010-12-30","index":6704,"close":7.9,"high":7.92,"low":7.68,"open":7.71,"volume":13042600},{"timestamp":1293805800,"date":"2010-12-31","index":6705,"close":8.02,"high":8.04,"low":7.84,"open":7.91,"volume":15598400},{"timestamp":1294065000,"date":"2011-01-03","index":6706,"close":8.28,"high":8.48,"low":8.14,"open":8.14,"volume":43343100},{"timestamp":1294151400,"date":"2011-01-04","index":6707,"close":8.44,"high":8.58,"low":8.36,"open":8.38,"volume":44645900},{"timestamp":1294237800,"date":"2011-01-05","index":6708,"close":8.54,"high":8.78,"low":8.4,"open":8.41,"volume":38533500},{"timestamp":1294324200,"date":"2011-01-06","index":6709,"close":8.58,"high":8.7,"low":8.55,"open":8.67,"volume":25273800},{"timestamp":1294410600,"date":"2011-01-07","index":6710,"close":8.65,"high":8.7,"low":8.45,"open":8.56,"volume":24517000}]},{"date":"2010-10-07","estimated":0.38,"reported":0.32,"pre":[{"timestamp":1285248600,"date":"2010-09-23","index":6636,"close":6.67,"high":6.9,"low":6.59,"open":6.61,"volume":29980300},{"timestamp":1285335000,"date":"2010-09-24","index":6637,"close":7.2,"high":7.23,"low":6.86,"open":6.87,"volume":44573600},{"timestamp":1285594200,"date":"2010-09-27","index":6638,"close":7.03,"high":7.2,"low":7.01,"open":7.17,"volume":30018100},{"timestamp":1285680600,"date":"2010-09-28","index":6639,"close":7.15,"high":7.2,"low":7.01,"open":7.09,"volume":26826800},{"timestamp":1285767000,"date":"2010-09-29","index":6640,"close":7.29,"high":7.55,"low":7.15,"open":7.15,"volume":42029700},{"timestamp":1285853400,"date":"2010-09-30","index":6641,"close":7.21,"high":7.49,"low":7.12,"open":7.4,"volume":32572800},{"timestamp":1285939800,"date":"2010-10-01","index":6642,"close":7.29,"high":7.34,"low":7.19,"open":7.28,"volume":26812800},{"timestamp":1286199000,"date":"2010-10-04","index":6643,"close":6.99,"high":7.27,"low":6.97,"open":7.25,"volume":35870600},{"timestamp":1286285400,"date":"2010-10-05","index":6644,"close":6.93,"high":7.15,"low":6.92,"open":7.15,"volume":60484400},{"timestamp":1286371800,"date":"2010-10-06","index":6645,"close":6.95,"high":6.96,"low":6.76,"open":6.95,"volume":33564800},{"timestamp":1286458200,"date":"2010-10-07","index":6646,"close":7.11,"high":7.11,"low":6.95,"open":7.03,"volume":44164500}],"post":[{"timestamp":1286544600,"date":"2010-10-08","index":6647,"close":7.59,"high":7.64,"low":7.2,"open":7.2,"volume":86693600},{"timestamp":1286803800,"date":"2010-10-11","index":6648,"close":7.67,"high":7.9,"low":7.56,"open":7.66,"volume":47504600},{"timestamp":1286890200,"date":"2010-10-12","index":6649,"close":7.75,"high":7.87,"low":7.58,"open":7.63,"volume":37610300},{"timestamp":1286976600,"date":"2010-10-13","index":6650,"close":7.65,"high":7.9,"low":7.65,"open":7.89,"volume":43288300},{"timestamp":1287063000,"date":"2010-10-14","index":6651,"close":7.59,"high":7.74,"low":7.5,"open":7.65,"volume":25761700},{"timestamp":1287149400,"date":"2010-10-15","index":6652,"close":7.61,"high":7.71,"low":7.5,"open":7.7,"volume":23822800},{"timestamp":1287408600,"date":"2010-10-18","index":6653,"close":7.54,"high":7.64,"low":7.5,"open":7.62,"volume":16667500},{"timestamp":1287495000,"date":"2010-10-19","index":6654,"close":7.3,"high":7.53,"low":7.27,"open":7.43,"volume":28607900},{"timestamp":1287581400,"date":"2010-10-20","index":6655,"close":7.69,"high":7.76,"low":7.34,"open":7.37,"volume":39759700},{"timestamp":1287667800,"date":"2010-10-21","index":6656,"close":7.5,"high":7.75,"low":7.5,"open":7.71,"volume":20138600},{"timestamp":1287754200,"date":"2010-10-22","index":6657,"close":7.69,"high":7.71,"low":7.51,"open":7.53,"volume":15422600}]},{"date":"2010-06-28","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1276522200,"date":"2010-06-14","index":6565,"close":8.91,"high":9.17,"low":8.9,"open":9.09,"volume":26395800},{"timestamp":1276608600,"date":"2010-06-15","index":6566,"close":9.68,"high":9.75,"low":9.03,"open":9.05,"volume":52149700},{"timestamp":1276695000,"date":"2010-06-16","index":6567,"close":9.91,"high":9.98,"low":9.46,"open":9.52,"volume":39003100},{"timestamp":1276781400,"date":"2010-06-17","index":6568,"close":9.92,"high":10.1,"low":9.77,"open":10,"volume":28516400},{"timestamp":1276867800,"date":"2010-06-18","index":6569,"close":10,"high":10.14,"low":9.82,"open":9.9,"volume":24574300},{"timestamp":1277127000,"date":"2010-06-21","index":6570,"close":9.92,"high":10.29,"low":9.86,"open":10.25,"volume":26685500},{"timestamp":1277213400,"date":"2010-06-22","index":6571,"close":9.64,"high":10.12,"low":9.6,"open":9.94,"volume":26920700},{"timestamp":1277299800,"date":"2010-06-23","index":6572,"close":9.82,"high":9.99,"low":9.56,"open":9.66,"volume":28385000},{"timestamp":1277386200,"date":"2010-06-24","index":6573,"close":9.62,"high":9.9,"low":9.52,"open":9.82,"volume":33938300},{"timestamp":1277472600,"date":"2010-06-25","index":6574,"close":9.46,"high":9.75,"low":9.37,"open":9.71,"volume":30363300},{"timestamp":1277731800,"date":"2010-06-28","index":6575,"close":10.02,"high":10.09,"low":9.64,"open":9.73,"volume":57085700}],"post":[{"timestamp":1277818200,"date":"2010-06-29","index":6576,"close":8.67,"high":9.3,"low":8.6,"open":9.24,"volume":88352200},{"timestamp":1277904600,"date":"2010-06-30","index":6577,"close":8.49,"high":8.92,"low":8.45,"open":8.72,"volume":38844700},{"timestamp":1277991000,"date":"2010-07-01","index":6578,"close":8.38,"high":8.54,"low":8.01,"open":8.51,"volume":50082000},{"timestamp":1278077400,"date":"2010-07-02","index":6579,"close":8.22,"high":8.44,"low":8.06,"open":8.41,"volume":21526600},{"timestamp":1278423000,"date":"2010-07-06","index":6580,"close":8.35,"high":8.64,"low":8.22,"open":8.53,"volume":39807600},{"timestamp":1278509400,"date":"2010-07-07","index":6581,"close":8.89,"high":8.9,"low":8.44,"open":8.56,"volume":30835500},{"timestamp":1278595800,"date":"2010-07-08","index":6582,"close":8.69,"high":9,"low":8.53,"open":8.94,"volume":31355700},{"timestamp":1278682200,"date":"2010-07-09","index":6583,"close":8.57,"high":8.71,"low":8.44,"open":8.7,"volume":30607300},{"timestamp":1278941400,"date":"2010-07-12","index":6584,"close":8.55,"high":8.75,"low":8.5,"open":8.53,"volume":27460100},{"timestamp":1279027800,"date":"2010-07-13","index":6585,"close":8.73,"high":8.8,"low":8.51,"open":8.75,"volume":39240800},{"timestamp":1279114200,"date":"2010-07-14","index":6586,"close":8.75,"high":8.88,"low":8.55,"open":8.83,"volume":39357700}]},{"date":"2010-03-31","estimated":0.24,"reported":0.39,"pre":[{"timestamp":1268832600,"date":"2010-03-17","index":6504,"close":10.4,"high":10.51,"low":10.23,"open":10.33,"volume":26403900},{"timestamp":1268919000,"date":"2010-03-18","index":6505,"close":10.16,"high":10.4,"low":10.05,"open":10.3,"volume":20228500},{"timestamp":1269005400,"date":"2010-03-19","index":6506,"close":9.95,"high":10.27,"low":9.95,"open":10.27,"volume":19780300},{"timestamp":1269264600,"date":"2010-03-22","index":6507,"close":10.33,"high":10.36,"low":9.75,"open":9.83,"volume":19351100},{"timestamp":1269351000,"date":"2010-03-23","index":6508,"close":10.54,"high":10.57,"low":10.34,"open":10.4,"volume":22122400},{"timestamp":1269437400,"date":"2010-03-24","index":6509,"close":10.43,"high":10.63,"low":10.37,"open":10.62,"volume":18182900},{"timestamp":1269523800,"date":"2010-03-25","index":6510,"close":10.38,"high":10.79,"low":10.35,"open":10.67,"volume":24965500},{"timestamp":1269610200,"date":"2010-03-26","index":6511,"close":10.49,"high":10.73,"low":10.26,"open":10.54,"volume":25900400},{"timestamp":1269869400,"date":"2010-03-29","index":6512,"close":10.63,"high":10.79,"low":10.58,"open":10.66,"volume":22226000},{"timestamp":1269955800,"date":"2010-03-30","index":6513,"close":10.79,"high":10.9,"low":10.67,"open":10.72,"volume":37351400},{"timestamp":1270042200,"date":"2010-03-31","index":6514,"close":10.37,"high":10.75,"low":10.36,"open":10.72,"volume":38781500}],"post":[{"timestamp":1270128600,"date":"2010-04-01","index":6515,"close":10.17,"high":11.05,"low":10.11,"open":11.03,"volume":127588500},{"timestamp":1270474200,"date":"2010-04-05","index":6516,"close":10.6,"high":10.64,"low":10.25,"open":10.37,"volume":52480400},{"timestamp":1270560600,"date":"2010-04-06","index":6517,"close":10.23,"high":10.64,"low":10.21,"open":10.63,"volume":42605400},{"timestamp":1270647000,"date":"2010-04-07","index":6518,"close":10.56,"high":10.65,"low":10.13,"open":10.23,"volume":44194700},{"timestamp":1270733400,"date":"2010-04-08","index":6519,"close":10.58,"high":10.68,"low":10.37,"open":10.53,"volume":33101100},{"timestamp":1270819800,"date":"2010-04-09","index":6520,"close":10.73,"high":10.82,"low":10.65,"open":10.71,"volume":24270800},{"timestamp":1271079000,"date":"2010-04-12","index":6521,"close":10.82,"high":10.95,"low":10.58,"open":10.75,"volume":37146600},{"timestamp":1271165400,"date":"2010-04-13","index":6522,"close":10.76,"high":10.85,"low":10.63,"open":10.79,"volume":28036500},{"timestamp":1271251800,"date":"2010-04-14","index":6523,"close":11.3,"high":11.4,"low":10.99,"open":11.05,"volume":49938700},{"timestamp":1271338200,"date":"2010-04-15","index":6524,"close":11.18,"high":11.38,"low":11.12,"open":11.21,"volume":29166900},{"timestamp":1271424600,"date":"2010-04-16","index":6525,"close":10.92,"high":11.1,"low":10.69,"open":11.09,"volume":36300600}]},{"date":"2009-12-22","estimated":0.07,"reported":0.23,"pre":[{"timestamp":1260282600,"date":"2009-12-08","index":6437,"close":8.6,"high":8.72,"low":8.52,"open":8.62,"volume":23356200},{"timestamp":1260369000,"date":"2009-12-09","index":6438,"close":8.59,"high":8.69,"low":8.5,"open":8.62,"volume":14077600},{"timestamp":1260455400,"date":"2009-12-10","index":6439,"close":8.72,"high":8.78,"low":8.57,"open":8.61,"volume":17202400},{"timestamp":1260541800,"date":"2009-12-11","index":6440,"close":8.64,"high":8.73,"low":8.57,"open":8.73,"volume":10835200},{"timestamp":1260801000,"date":"2009-12-14","index":6441,"close":8.99,"high":8.99,"low":8.58,"open":8.69,"volume":14678400},{"timestamp":1260887400,"date":"2009-12-15","index":6442,"close":8.81,"high":9,"low":8.73,"open":8.95,"volume":21625100},{"timestamp":1260973800,"date":"2009-12-16","index":6443,"close":8.8,"high":9.05,"low":8.79,"open":8.89,"volume":25443900},{"timestamp":1261060200,"date":"2009-12-17","index":6444,"close":8.73,"high":8.88,"low":8.7,"open":8.72,"volume":11748200},{"timestamp":1261146600,"date":"2009-12-18","index":6445,"close":8.78,"high":8.85,"low":8.67,"open":8.82,"volume":22744900},{"timestamp":1261405800,"date":"2009-12-21","index":6446,"close":9.31,"high":9.31,"low":9,"open":9.04,"volume":36713500},{"timestamp":1261492200,"date":"2009-12-22","index":6447,"close":9.41,"high":9.48,"low":9.28,"open":9.37,"volume":39551000}],"post":[{"timestamp":1261578600,"date":"2009-12-23","index":6448,"close":9.99,"high":10,"low":9.7,"open":9.75,"volume":60070000},{"timestamp":1261665000,"date":"2009-12-24","index":6449,"close":10.16,"high":10.29,"low":10.01,"open":10.07,"volume":17088200},{"timestamp":1262010600,"date":"2009-12-28","index":6450,"close":10.04,"high":10.45,"low":10.02,"open":10.27,"volume":29422900},{"timestamp":1262097000,"date":"2009-12-29","index":6451,"close":10.38,"high":10.49,"low":9.8,"open":10.08,"volume":33330000},{"timestamp":1262183400,"date":"2009-12-30","index":6452,"close":10.64,"high":10.66,"low":10.25,"open":10.31,"volume":20363600},{"timestamp":1262269800,"date":"2009-12-31","index":6453,"close":10.56,"high":10.87,"low":10.56,"open":10.75,"volume":20612800},{"timestamp":1262615400,"date":"2010-01-04","index":6454,"close":10.85,"high":11.04,"low":10.78,"open":10.82,"volume":34412700},{"timestamp":1262701800,"date":"2010-01-05","index":6455,"close":11.17,"high":11.29,"low":10.63,"open":10.86,"volume":60659000},{"timestamp":1262788200,"date":"2010-01-06","index":6456,"close":11.22,"high":11.34,"low":10.99,"open":11.08,"volume":32060400},{"timestamp":1262874600,"date":"2010-01-07","index":6457,"close":10.84,"high":11.25,"low":10.56,"open":11.23,"volume":46461800},{"timestamp":1262961000,"date":"2010-01-08","index":6458,"close":11.1,"high":11.17,"low":10.62,"open":10.75,"volume":32433400}]},{"date":"2009-09-29","estimated":-0.18,"reported":-0.09,"pre":[{"timestamp":1253021400,"date":"2009-09-15","index":6378,"close":8.15,"high":8.18,"low":7.76,"open":7.98,"volume":22076300},{"timestamp":1253107800,"date":"2009-09-16","index":6379,"close":8.5,"high":8.5,"low":8.07,"open":8.21,"volume":32824000},{"timestamp":1253194200,"date":"2009-09-17","index":6380,"close":8.22,"high":8.59,"low":8.21,"open":8.4,"volume":28145300},{"timestamp":1253280600,"date":"2009-09-18","index":6381,"close":8.2,"high":8.43,"low":8.15,"open":8.34,"volume":26965600},{"timestamp":1253539800,"date":"2009-09-21","index":6382,"close":8.33,"high":8.44,"low":8.02,"open":8.19,"volume":14153700},{"timestamp":1253626200,"date":"2009-09-22","index":6383,"close":8.63,"high":8.66,"low":8.25,"open":8.42,"volume":22049700},{"timestamp":1253712600,"date":"2009-09-23","index":6384,"close":8.54,"high":8.8,"low":8.51,"open":8.77,"volume":21233500},{"timestamp":1253799000,"date":"2009-09-24","index":6385,"close":8.11,"high":8.67,"low":8.01,"open":8.67,"volume":29943400},{"timestamp":1253885400,"date":"2009-09-25","index":6386,"close":8.1,"high":8.31,"low":7.9,"open":8.03,"volume":18743600},{"timestamp":1254144600,"date":"2009-09-28","index":6387,"close":8.44,"high":8.6,"low":8.19,"open":8.22,"volume":28150900},{"timestamp":1254231000,"date":"2009-09-29","index":6388,"close":8.4,"high":8.59,"low":8.18,"open":8.55,"volume":42728900}],"post":[{"timestamp":1254317400,"date":"2009-09-30","index":6389,"close":8.2,"high":8.45,"low":8.08,"open":8.4,"volume":46518200},{"timestamp":1254403800,"date":"2009-10-01","index":6390,"close":7.51,"high":8.16,"low":7.47,"open":8.12,"volume":45492000},{"timestamp":1254490200,"date":"2009-10-02","index":6391,"close":7.46,"high":7.57,"low":7.17,"open":7.4,"volume":29244600},{"timestamp":1254749400,"date":"2009-10-05","index":6392,"close":7.97,"high":8.02,"low":7.46,"open":7.53,"volume":34334800},{"timestamp":1254835800,"date":"2009-10-06","index":6393,"close":7.89,"high":8.15,"low":7.84,"open":8.08,"volume":28888900},{"timestamp":1254922200,"date":"2009-10-07","index":6394,"close":8.22,"high":8.25,"low":7.83,"open":7.85,"volume":21986100},{"timestamp":1255008600,"date":"2009-10-08","index":6395,"close":8.22,"high":8.35,"low":8.16,"open":8.28,"volume":23987600},{"timestamp":1255095000,"date":"2009-10-09","index":6396,"close":8.78,"high":8.8,"low":8.15,"open":8.17,"volume":27846500},{"timestamp":1255354200,"date":"2009-10-12","index":6397,"close":8.88,"high":9.13,"low":8.76,"open":8.81,"volume":20192900},{"timestamp":1255440600,"date":"2009-10-13","index":6398,"close":8.66,"high":8.88,"low":8.58,"open":8.75,"volume":25274200},{"timestamp":1255527000,"date":"2009-10-14","index":6399,"close":8.91,"high":9.07,"low":8.75,"open":9.04,"volume":21572100}]},{"date":"2009-06-25","estimated":-0.43,"reported":-0.57,"pre":[{"timestamp":1244727000,"date":"2009-06-11","index":6312,"close":5.59,"high":5.91,"low":5.43,"open":5.91,"volume":25317200},{"timestamp":1244813400,"date":"2009-06-12","index":6313,"close":5.47,"high":5.62,"low":5.19,"open":5.62,"volume":18813000},{"timestamp":1245072600,"date":"2009-06-15","index":6314,"close":5.32,"high":5.43,"low":5.19,"open":5.42,"volume":16713300},{"timestamp":1245159000,"date":"2009-06-16","index":6315,"close":5.2,"high":5.39,"low":5.15,"open":5.37,"volume":12111200},{"timestamp":1245245400,"date":"2009-06-17","index":6316,"close":5.3,"high":5.45,"low":5.1,"open":5.13,"volume":17596500},{"timestamp":1245331800,"date":"2009-06-18","index":6317,"close":5.26,"high":5.44,"low":5.15,"open":5.31,"volume":14768700},{"timestamp":1245418200,"date":"2009-06-19","index":6318,"close":5.33,"high":5.5,"low":5.27,"open":5.35,"volume":19668300},{"timestamp":1245677400,"date":"2009-06-22","index":6319,"close":5.02,"high":5.52,"low":5.01,"open":5.32,"volume":25984100},{"timestamp":1245763800,"date":"2009-06-23","index":6320,"close":4.85,"high":5.1,"low":4.75,"open":5.07,"volume":25294800},{"timestamp":1245850200,"date":"2009-06-24","index":6321,"close":5.14,"high":5.23,"low":4.95,"open":5,"volume":19099300},{"timestamp":1245936600,"date":"2009-06-25","index":6322,"close":5.3,"high":5.36,"low":5.04,"open":5.13,"volume":25061000}],"post":[{"timestamp":1246023000,"date":"2009-06-26","index":6323,"close":5.1,"high":5.38,"low":5.05,"open":5.05,"volume":25999700},{"timestamp":1246282200,"date":"2009-06-29","index":6324,"close":5.11,"high":5.16,"low":5.03,"open":5.08,"volume":12436100},{"timestamp":1246368600,"date":"2009-06-30","index":6325,"close":5.06,"high":5.23,"low":4.95,"open":5.11,"volume":16379200},{"timestamp":1246455000,"date":"2009-07-01","index":6326,"close":5.18,"high":5.25,"low":5.08,"open":5.13,"volume":15905400},{"timestamp":1246541400,"date":"2009-07-02","index":6327,"close":4.96,"high":5.19,"low":4.96,"open":5.11,"volume":15697600},{"timestamp":1246887000,"date":"2009-07-06","index":6328,"close":4.89,"high":5.07,"low":4.85,"open":5,"volume":14734700},{"timestamp":1246973400,"date":"2009-07-07","index":6329,"close":4.7,"high":5.05,"low":4.67,"open":4.92,"volume":13720600},{"timestamp":1247059800,"date":"2009-07-08","index":6330,"close":4.72,"high":4.83,"low":4.55,"open":4.7,"volume":21738000},{"timestamp":1247146200,"date":"2009-07-09","index":6331,"close":5.04,"high":5.14,"low":4.76,"open":4.76,"volume":25405000},{"timestamp":1247232600,"date":"2009-07-10","index":6332,"close":5.08,"high":5.18,"low":4.95,"open":5.01,"volume":17748400},{"timestamp":1247491800,"date":"2009-07-13","index":6333,"close":5.21,"high":5.21,"low":4.93,"open":5.08,"volume":17046300}]},{"date":"2009-04-02","estimated":-0.64,"reported":-0.82,"pre":[{"timestamp":1237469400,"date":"2009-03-19","index":6254,"close":3.67,"high":3.83,"low":3.61,"open":3.71,"volume":15409700},{"timestamp":1237555800,"date":"2009-03-20","index":6255,"close":3.43,"high":3.74,"low":3.43,"open":3.68,"volume":17205500},{"timestamp":1237815000,"date":"2009-03-23","index":6256,"close":3.81,"high":3.84,"low":3.51,"open":3.56,"volume":16158400},{"timestamp":1237901400,"date":"2009-03-24","index":6257,"close":3.7,"high":3.81,"low":3.53,"open":3.76,"volume":17986000},{"timestamp":1237987800,"date":"2009-03-25","index":6258,"close":3.71,"high":3.96,"low":3.55,"open":3.75,"volume":18583800},{"timestamp":1238074200,"date":"2009-03-26","index":6259,"close":4.22,"high":4.28,"low":3.86,"open":3.91,"volume":40555900},{"timestamp":1238160600,"date":"2009-03-27","index":6260,"close":4.17,"high":4.35,"low":4.1,"open":4.19,"volume":20241600},{"timestamp":1238419800,"date":"2009-03-30","index":6261,"close":3.88,"high":4.09,"low":3.84,"open":4.09,"volume":11101800},{"timestamp":1238506200,"date":"2009-03-31","index":6262,"close":4.06,"high":4.18,"low":3.94,"open":3.99,"volume":15048500},{"timestamp":1238592600,"date":"2009-04-01","index":6263,"close":4.18,"high":4.18,"low":3.78,"open":3.94,"volume":22217500},{"timestamp":1238679000,"date":"2009-04-02","index":6264,"close":4.63,"high":4.63,"low":4.25,"open":4.31,"volume":28590400}],"post":[{"timestamp":1238765400,"date":"2009-04-03","index":6265,"close":4.5,"high":4.66,"low":4.3,"open":4.43,"volume":24172900},{"timestamp":1239024600,"date":"2009-04-06","index":6266,"close":4.52,"high":4.57,"low":4.25,"open":4.41,"volume":21403700},{"timestamp":1239111000,"date":"2009-04-07","index":6267,"close":4.31,"high":4.5,"low":4.17,"open":4.31,"volume":28308000},{"timestamp":1239197400,"date":"2009-04-08","index":6268,"close":4.28,"high":4.28,"low":4.01,"open":4.2,"volume":48840200},{"timestamp":1239283800,"date":"2009-04-09","index":6269,"close":4.45,"high":4.65,"low":4.35,"open":4.43,"volume":101931500},{"timestamp":1239629400,"date":"2009-04-13","index":6270,"close":4.39,"high":4.44,"low":4.2,"open":4.36,"volume":25297200},{"timestamp":1239715800,"date":"2009-04-14","index":6271,"close":4.3,"high":4.55,"low":4.14,"open":4.4,"volume":29259100},{"timestamp":1239802200,"date":"2009-04-15","index":6272,"close":4.5,"high":4.5,"low":4.18,"open":4.23,"volume":28901300},{"timestamp":1239888600,"date":"2009-04-16","index":6273,"close":4.98,"high":5.08,"low":4.65,"open":4.65,"volume":49211300},{"timestamp":1239975000,"date":"2009-04-17","index":6274,"close":5,"high":5.1,"low":4.81,"open":5.08,"volume":28575700},{"timestamp":1240234200,"date":"2009-04-20","index":6275,"close":4.59,"high":4.97,"low":4.55,"open":4.92,"volume":19544200}]},{"date":"2008-12-23","estimated":-0.45,"reported":-0.72,"pre":[{"timestamp":1228833000,"date":"2008-12-09","index":6186,"close":2.2,"high":2.37,"low":1.99,"open":2.1,"volume":19460400},{"timestamp":1228919400,"date":"2008-12-10","index":6187,"close":2.07,"high":2.33,"low":2.04,"open":2.27,"volume":14340300},{"timestamp":1229005800,"date":"2008-12-11","index":6188,"close":1.85,"high":2.11,"low":1.83,"open":2.05,"volume":39102000},{"timestamp":1229092200,"date":"2008-12-12","index":6189,"close":2.07,"high":2.07,"low":1.76,"open":1.77,"volume":15945100},{"timestamp":1229351400,"date":"2008-12-15","index":6190,"close":1.9,"high":2.09,"low":1.85,"open":2.08,"volume":12514000},{"timestamp":1229437800,"date":"2008-12-16","index":6191,"close":2.03,"high":2.05,"low":1.9,"open":1.92,"volume":11970200},{"timestamp":1229524200,"date":"2008-12-17","index":6192,"close":2.17,"high":2.25,"low":1.96,"open":1.96,"volume":18957800},{"timestamp":1229610600,"date":"2008-12-18","index":6193,"close":2.61,"high":2.75,"low":2.2,"open":2.25,"volume":45137200},{"timestamp":1229697000,"date":"2008-12-19","index":6194,"close":2.99,"high":3,"low":2.7,"open":2.7,"volume":35752200},{"timestamp":1229956200,"date":"2008-12-22","index":6195,"close":2.61,"high":2.96,"low":2.35,"open":2.75,"volume":31676200},{"timestamp":1230042600,"date":"2008-12-23","index":6196,"close":2.36,"high":2.7,"low":2.26,"open":2.64,"volume":18154200}],"post":[{"timestamp":1230129000,"date":"2008-12-24","index":6197,"close":2.59,"high":2.7,"low":2.12,"open":2.2,"volume":19548100},{"timestamp":1230301800,"date":"2008-12-26","index":6198,"close":2.59,"high":2.74,"low":2.54,"open":2.72,"volume":5992100},{"timestamp":1230561000,"date":"2008-12-29","index":6199,"close":2.36,"high":2.6,"low":2.25,"open":2.55,"volume":13096600},{"timestamp":1230647400,"date":"2008-12-30","index":6200,"close":2.44,"high":2.45,"low":2.28,"open":2.35,"volume":12019400},{"timestamp":1230733800,"date":"2008-12-31","index":6201,"close":2.64,"high":2.7,"low":2.44,"open":2.44,"volume":11978200},{"timestamp":1230906600,"date":"2009-01-02","index":6202,"close":2.84,"high":2.9,"low":2.63,"open":2.65,"volume":17537200},{"timestamp":1231165800,"date":"2009-01-05","index":6203,"close":3.32,"high":3.44,"low":2.84,"open":2.94,"volume":36158500},{"timestamp":1231252200,"date":"2009-01-06","index":6204,"close":3.47,"high":3.67,"low":3.36,"open":3.4,"volume":30659700},{"timestamp":1231338600,"date":"2009-01-07","index":6205,"close":3.28,"high":3.48,"low":3.13,"open":3.48,"volume":25676100},{"timestamp":1231425000,"date":"2009-01-08","index":6206,"close":3.41,"high":3.44,"low":3.2,"open":3.2,"volume":23386700},{"timestamp":1231511400,"date":"2009-01-09","index":6207,"close":3.29,"high":3.51,"low":3.23,"open":3.37,"volume":30671800}]},{"date":"2008-10-01","estimated":-0.24,"reported":-0.27,"pre":[{"timestamp":1221658200,"date":"2008-09-17","index":6128,"close":3.9,"high":4.44,"low":3.85,"open":4.02,"volume":32015400},{"timestamp":1221744600,"date":"2008-09-18","index":6129,"close":4.26,"high":4.43,"low":3.97,"open":4.01,"volume":30633500},{"timestamp":1221831000,"date":"2008-09-19","index":6130,"close":4.84,"high":5,"low":4.5,"open":4.63,"volume":33386500},{"timestamp":1222090200,"date":"2008-09-22","index":6131,"close":4.33,"high":4.8,"low":4.29,"open":4.8,"volume":24001000},{"timestamp":1222176600,"date":"2008-09-23","index":6132,"close":4.09,"high":4.49,"low":4.09,"open":4.25,"volume":28242800},{"timestamp":1222263000,"date":"2008-09-24","index":6133,"close":4.36,"high":4.52,"low":4.12,"open":4.18,"volume":32459200},{"timestamp":1222349400,"date":"2008-09-25","index":6134,"close":4.67,"high":4.91,"low":4.28,"open":4.34,"volume":34318700},{"timestamp":1222435800,"date":"2008-09-26","index":6135,"close":4.65,"high":4.81,"low":4.35,"open":4.38,"volume":21651800},{"timestamp":1222695000,"date":"2008-09-29","index":6136,"close":4.03,"high":4.59,"low":4,"open":4.54,"volume":22757100},{"timestamp":1222781400,"date":"2008-09-30","index":6137,"close":4.05,"high":4.21,"low":3.91,"open":4.19,"volume":28863600},{"timestamp":1222867800,"date":"2008-10-01","index":6138,"close":4.3,"high":4.58,"low":3.97,"open":4.09,"volume":38435500}],"post":[{"timestamp":1222954200,"date":"2008-10-02","index":6139,"close":4.48,"high":4.65,"low":4.1,"open":4.2,"volume":33024400},{"timestamp":1223040600,"date":"2008-10-03","index":6140,"close":4.44,"high":5.01,"low":4.42,"open":4.55,"volume":24052500},{"timestamp":1223299800,"date":"2008-10-06","index":6141,"close":4.06,"high":4.32,"low":3.77,"open":4.3,"volume":27587200},{"timestamp":1223386200,"date":"2008-10-07","index":6142,"close":3.91,"high":4.48,"low":3.81,"open":4.18,"volume":29317000},{"timestamp":1223472600,"date":"2008-10-08","index":6143,"close":3.87,"high":4.02,"low":3.68,"open":3.89,"volume":35739900},{"timestamp":1223559000,"date":"2008-10-09","index":6144,"close":3.88,"high":4.19,"low":3.86,"open":3.97,"volume":30689500},{"timestamp":1223645400,"date":"2008-10-10","index":6145,"close":3.55,"high":4.02,"low":3.46,"open":3.66,"volume":39933700},{"timestamp":1223904600,"date":"2008-10-13","index":6146,"close":4.21,"high":4.25,"low":3.89,"open":3.95,"volume":20126100},{"timestamp":1223991000,"date":"2008-10-14","index":6147,"close":4.51,"high":4.7,"low":4.16,"open":4.44,"volume":34528600},{"timestamp":1224077400,"date":"2008-10-15","index":6148,"close":4.06,"high":4.52,"low":4.04,"open":4.38,"volume":31865800},{"timestamp":1224163800,"date":"2008-10-16","index":6149,"close":4.05,"high":4.23,"low":3.8,"open":4.14,"volume":36536100}]},{"date":"2008-06-26","estimated":-0.28,"reported":-0.3,"pre":[{"timestamp":1213277400,"date":"2008-06-12","index":6061,"close":7.34,"high":7.58,"low":7.28,"open":7.37,"volume":15136000},{"timestamp":1213363800,"date":"2008-06-13","index":6062,"close":7.66,"high":7.66,"low":7.33,"open":7.34,"volume":11387400},{"timestamp":1213623000,"date":"2008-06-16","index":6063,"close":7.73,"high":7.92,"low":7.58,"open":7.65,"volume":13248100},{"timestamp":1213709400,"date":"2008-06-17","index":6064,"close":7.43,"high":7.87,"low":7.38,"open":7.76,"volume":14729900},{"timestamp":1213795800,"date":"2008-06-18","index":6065,"close":7.15,"high":7.4,"low":6.85,"open":7.37,"volume":34125700},{"timestamp":1213882200,"date":"2008-06-19","index":6066,"close":7.44,"high":7.48,"low":7.09,"open":7.1,"volume":17994500},{"timestamp":1213968600,"date":"2008-06-20","index":6067,"close":7.23,"high":7.41,"low":7.18,"open":7.37,"volume":13099200},{"timestamp":1214227800,"date":"2008-06-23","index":6068,"close":7.01,"high":7.25,"low":6.94,"open":7.25,"volume":16210800},{"timestamp":1214314200,"date":"2008-06-24","index":6069,"close":7.4,"high":7.45,"low":7,"open":7.14,"volume":17336700},{"timestamp":1214400600,"date":"2008-06-25","index":6070,"close":7.53,"high":7.64,"low":7.34,"open":7.34,"volume":17751200},{"timestamp":1214487000,"date":"2008-06-26","index":6071,"close":6.99,"high":7.47,"low":6.88,"open":7.47,"volume":29311100}],"post":[{"timestamp":1214573400,"date":"2008-06-27","index":6072,"close":6.1,"high":6.86,"low":6.06,"open":6.85,"volume":39929500},{"timestamp":1214832600,"date":"2008-06-30","index":6073,"close":6,"high":6.15,"low":5.91,"open":6.12,"volume":23209900},{"timestamp":1214919000,"date":"2008-07-01","index":6074,"close":5.79,"high":5.97,"low":5.54,"open":5.92,"volume":30264600},{"timestamp":1215005400,"date":"2008-07-02","index":6075,"close":5.91,"high":6.04,"low":5.83,"open":5.9,"volume":36230500},{"timestamp":1215091800,"date":"2008-07-03","index":6076,"close":5.77,"high":6,"low":5.57,"open":5.95,"volume":15156600},{"timestamp":1215437400,"date":"2008-07-07","index":6077,"close":5.48,"high":5.88,"low":5.41,"open":5.79,"volume":26716000},{"timestamp":1215523800,"date":"2008-07-08","index":6078,"close":5.52,"high":5.56,"low":5.35,"open":5.48,"volume":33765500},{"timestamp":1215610200,"date":"2008-07-09","index":6079,"close":5.46,"high":5.66,"low":5.43,"open":5.65,"volume":26541500},{"timestamp":1215696600,"date":"2008-07-10","index":6080,"close":5.46,"high":5.56,"low":5.38,"open":5.47,"volume":23527400},{"timestamp":1215783000,"date":"2008-07-11","index":6081,"close":5.44,"high":5.62,"low":5.21,"open":5.39,"volume":24292300},{"timestamp":1216042200,"date":"2008-07-14","index":6082,"close":5.28,"high":5.5,"low":5.14,"open":5.5,"volume":15155200}]},{"date":"2008-04-02","estimated":-0.36,"reported":-0.41,"pre":[{"timestamp":1205847000,"date":"2008-03-18","index":6001,"close":5.99,"high":6.14,"low":5.76,"open":6.14,"volume":25797100},{"timestamp":1205933400,"date":"2008-03-19","index":6002,"close":5.8,"high":6.05,"low":5.8,"open":5.91,"volume":19933700},{"timestamp":1206019800,"date":"2008-03-20","index":6003,"close":5.98,"high":5.99,"low":5.72,"open":5.83,"volume":15725400},{"timestamp":1206365400,"date":"2008-03-24","index":6004,"close":5.84,"high":6.17,"low":5.77,"open":6.02,"volume":23791500},{"timestamp":1206451800,"date":"2008-03-25","index":6005,"close":5.79,"high":5.91,"low":5.7,"open":5.87,"volume":31086900},{"timestamp":1206538200,"date":"2008-03-26","index":6006,"close":5.5,"high":5.75,"low":5.43,"open":5.73,"volume":66969300},{"timestamp":1206624600,"date":"2008-03-27","index":6007,"close":5.52,"high":5.8,"low":5.5,"open":5.62,"volume":26308400},{"timestamp":1206711000,"date":"2008-03-28","index":6008,"close":5.46,"high":5.68,"low":5.42,"open":5.61,"volume":25689400},{"timestamp":1206970200,"date":"2008-03-31","index":6009,"close":5.97,"high":6,"low":5.49,"open":5.49,"volume":66206100},{"timestamp":1207056600,"date":"2008-04-01","index":6010,"close":6,"high":6.27,"low":5.77,"open":6.11,"volume":67238000},{"timestamp":1207143000,"date":"2008-04-02","index":6011,"close":6.39,"high":6.53,"low":6.06,"open":6.09,"volume":51224000}],"post":[{"timestamp":1207229400,"date":"2008-04-03","index":6012,"close":6.79,"high":6.94,"low":6.4,"open":6.7,"volume":70409800},{"timestamp":1207315800,"date":"2008-04-04","index":6013,"close":6.76,"high":6.87,"low":6.68,"open":6.79,"volume":22684000},{"timestamp":1207575000,"date":"2008-04-07","index":6014,"close":6.69,"high":6.87,"low":6.61,"open":6.82,"volume":20802200},{"timestamp":1207661400,"date":"2008-04-08","index":6015,"close":6.54,"high":6.62,"low":6.36,"open":6.48,"volume":22169400},{"timestamp":1207747800,"date":"2008-04-09","index":6016,"close":6.77,"high":6.93,"low":6.5,"open":6.51,"volume":19457200},{"timestamp":1207834200,"date":"2008-04-10","index":6017,"close":6.99,"high":7.05,"low":6.79,"open":6.88,"volume":20449400},{"timestamp":1207920600,"date":"2008-04-11","index":6018,"close":6.9,"high":7.06,"low":6.8,"open":6.85,"volume":22026600},{"timestamp":1208179800,"date":"2008-04-14","index":6019,"close":6.73,"high":6.99,"low":6.68,"open":6.91,"volume":15663900},{"timestamp":1208266200,"date":"2008-04-15","index":6020,"close":6.76,"high":6.82,"low":6.42,"open":6.75,"volume":20029300},{"timestamp":1208352600,"date":"2008-04-16","index":6021,"close":7.19,"high":7.25,"low":6.76,"open":6.83,"volume":29530700},{"timestamp":1208439000,"date":"2008-04-17","index":6022,"close":7.21,"high":7.23,"low":7.05,"open":7.15,"volume":17835800}]},{"date":"2007-12-20","estimated":-0.2,"reported":-0.34,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":5932,"close":9.26,"high":9.29,"low":8.96,"open":8.97,"volume":16201000},{"timestamp":1197037800,"date":"2007-12-07","index":5933,"close":9.03,"high":9.31,"low":8.85,"open":9.24,"volume":14671500},{"timestamp":1197297000,"date":"2007-12-10","index":5934,"close":8.98,"high":9,"low":8.73,"open":8.85,"volume":11961000},{"timestamp":1197383400,"date":"2007-12-11","index":5935,"close":8.6,"high":8.98,"low":8.57,"open":8.98,"volume":10146000},{"timestamp":1197469800,"date":"2007-12-12","index":5936,"close":8.65,"high":8.88,"low":8.57,"open":8.8,"volume":12660000},{"timestamp":1197556200,"date":"2007-12-13","index":5937,"close":8.47,"high":8.71,"low":8.35,"open":8.62,"volume":13173700},{"timestamp":1197642600,"date":"2007-12-14","index":5938,"close":8.37,"high":8.53,"low":8.34,"open":8.36,"volume":9475000},{"timestamp":1197901800,"date":"2007-12-17","index":5939,"close":7.89,"high":8.35,"low":7.82,"open":8.35,"volume":17771600},{"timestamp":1197988200,"date":"2007-12-18","index":5940,"close":7.8,"high":7.99,"low":7.72,"open":7.98,"volume":12400600},{"timestamp":1198074600,"date":"2007-12-19","index":5941,"close":7.84,"high":7.96,"low":7.72,"open":7.81,"volume":8431700},{"timestamp":1198161000,"date":"2007-12-20","index":5942,"close":7.92,"high":7.95,"low":7.7,"open":7.92,"volume":11179700}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":5943,"close":7.53,"high":7.85,"low":7.37,"open":7.67,"volume":25088000},{"timestamp":1198506600,"date":"2007-12-24","index":5944,"close":7.55,"high":7.61,"low":7.46,"open":7.48,"volume":6218200},{"timestamp":1198679400,"date":"2007-12-26","index":5945,"close":7.5,"high":7.57,"low":7.41,"open":7.52,"volume":9667500},{"timestamp":1198765800,"date":"2007-12-27","index":5946,"close":7.36,"high":7.52,"low":7.32,"open":7.45,"volume":9681900},{"timestamp":1198852200,"date":"2007-12-28","index":5947,"close":7.27,"high":7.4,"low":7.23,"open":7.4,"volume":12113500},{"timestamp":1199111400,"date":"2007-12-31","index":5948,"close":7.25,"high":7.3,"low":7.11,"open":7.21,"volume":11670600},{"timestamp":1199284200,"date":"2008-01-02","index":5949,"close":7.04,"high":7.28,"low":6.96,"open":7.23,"volume":13230900},{"timestamp":1199370600,"date":"2008-01-03","index":5950,"close":6.95,"high":7.07,"low":6.78,"open":7.06,"volume":13825400},{"timestamp":1199457000,"date":"2008-01-04","index":5951,"close":6.4,"high":6.91,"low":6.33,"open":6.91,"volume":23464100},{"timestamp":1199716200,"date":"2008-01-07","index":5952,"close":6.39,"high":6.54,"low":6.17,"open":6.53,"volume":20100200},{"timestamp":1199802600,"date":"2008-01-08","index":5953,"close":6.18,"high":6.47,"low":6.13,"open":6.45,"volume":13277100}]},{"date":"2007-10-02","estimated":-0.22,"reported":-0.21,"pre":[{"timestamp":1190122200,"date":"2007-09-18","index":5876,"close":11.17,"high":11.18,"low":10.82,"open":10.97,"volume":16148500},{"timestamp":1190208600,"date":"2007-09-19","index":5877,"close":10.94,"high":11.25,"low":10.86,"open":11.2,"volume":20089000},{"timestamp":1190295000,"date":"2007-09-20","index":5878,"close":10.78,"high":10.99,"low":10.68,"open":10.89,"volume":17641300},{"timestamp":1190381400,"date":"2007-09-21","index":5879,"close":10.73,"high":10.91,"low":10.62,"open":10.89,"volume":15086200},{"timestamp":1190640600,"date":"2007-09-24","index":5880,"close":10.54,"high":10.78,"low":10.48,"open":10.71,"volume":15227500},{"timestamp":1190727000,"date":"2007-09-25","index":5881,"close":10.41,"high":10.52,"low":10.33,"open":10.5,"volume":21791600},{"timestamp":1190813400,"date":"2007-09-26","index":5882,"close":10.75,"high":10.95,"low":10.43,"open":10.47,"volume":21082700},{"timestamp":1190899800,"date":"2007-09-27","index":5883,"close":11.36,"high":11.49,"low":11,"open":11.01,"volume":27824400},{"timestamp":1190986200,"date":"2007-09-28","index":5884,"close":11.1,"high":11.35,"low":11.06,"open":11.31,"volume":16632200},{"timestamp":1191245400,"date":"2007-10-01","index":5885,"close":11.35,"high":11.48,"low":11.1,"open":11.26,"volume":18165500},{"timestamp":1191331800,"date":"2007-10-02","index":5886,"close":11.79,"high":11.92,"low":11.35,"open":11.54,"volume":30962200}],"post":[{"timestamp":1191418200,"date":"2007-10-03","index":5887,"close":10.74,"high":11.12,"low":10.56,"open":11.12,"volume":61559800},{"timestamp":1191504600,"date":"2007-10-04","index":5888,"close":10.61,"high":10.9,"low":10.53,"open":10.84,"volume":28411200},{"timestamp":1191591000,"date":"2007-10-05","index":5889,"close":10.8,"high":10.85,"low":10.58,"open":10.75,"volume":21611300},{"timestamp":1191850200,"date":"2007-10-08","index":5890,"close":10.75,"high":10.79,"low":10.65,"open":10.78,"volume":8277700},{"timestamp":1191936600,"date":"2007-10-09","index":5891,"close":10.64,"high":10.82,"low":10.57,"open":10.75,"volume":12627700},{"timestamp":1192023000,"date":"2007-10-10","index":5892,"close":10.71,"high":10.77,"low":10.62,"open":10.68,"volume":13675800},{"timestamp":1192109400,"date":"2007-10-11","index":5893,"close":10.56,"high":10.85,"low":10.5,"open":10.72,"volume":21551100},{"timestamp":1192195800,"date":"2007-10-12","index":5894,"close":10.49,"high":10.66,"low":10.43,"open":10.58,"volume":15028200},{"timestamp":1192455000,"date":"2007-10-15","index":5895,"close":10.46,"high":10.57,"low":10.38,"open":10.54,"volume":12355400},{"timestamp":1192541400,"date":"2007-10-16","index":5896,"close":10.43,"high":10.62,"low":10.38,"open":10.43,"volume":15029800},{"timestamp":1192627800,"date":"2007-10-17","index":5897,"close":10.37,"high":10.75,"low":10.32,"open":10.7,"volume":20861800}]},{"date":"2007-06-28","estimated":-0.24,"reported":-0.29,"pre":[{"timestamp":1181827800,"date":"2007-06-14","index":5810,"close":12.23,"high":12.42,"low":12.1,"open":12.14,"volume":24893200},{"timestamp":1181914200,"date":"2007-06-15","index":5811,"close":12.58,"high":12.63,"low":12.27,"open":12.37,"volume":25310700},{"timestamp":1182173400,"date":"2007-06-18","index":5812,"close":12.55,"high":12.65,"low":12.44,"open":12.65,"volume":13980000},{"timestamp":1182259800,"date":"2007-06-19","index":5813,"close":12.44,"high":12.64,"low":12.37,"open":12.48,"volume":15303700},{"timestamp":1182346200,"date":"2007-06-20","index":5814,"close":12.72,"high":13.08,"low":12.7,"open":12.72,"volume":31863000},{"timestamp":1182432600,"date":"2007-06-21","index":5815,"close":13.24,"high":13.26,"low":12.8,"open":12.92,"volume":31585100},{"timestamp":1182519000,"date":"2007-06-22","index":5816,"close":12.83,"high":13.23,"low":12.81,"open":13.12,"volume":22455400},{"timestamp":1182778200,"date":"2007-06-25","index":5817,"close":12.65,"high":12.92,"low":12.52,"open":12.82,"volume":21185800},{"timestamp":1182864600,"date":"2007-06-26","index":5818,"close":12.45,"high":12.71,"low":12.32,"open":12.71,"volume":23220100},{"timestamp":1182951000,"date":"2007-06-27","index":5819,"close":12.66,"high":12.7,"low":12.39,"open":12.45,"volume":25811600},{"timestamp":1183037400,"date":"2007-06-28","index":5820,"close":12.41,"high":12.9,"low":12.37,"open":12.82,"volume":32621200}],"post":[{"timestamp":1183123800,"date":"2007-06-29","index":5821,"close":12.53,"high":12.75,"low":12.45,"open":12.49,"volume":31815400},{"timestamp":1183383000,"date":"2007-07-02","index":5822,"close":12.48,"high":12.7,"low":12.34,"open":12.7,"volume":17219600},{"timestamp":1183469400,"date":"2007-07-03","index":5823,"close":12.69,"high":12.78,"low":12.48,"open":12.49,"volume":9731900},{"timestamp":1183642200,"date":"2007-07-05","index":5824,"close":12.8,"high":12.87,"low":12.71,"open":12.8,"volume":15038700},{"timestamp":1183728600,"date":"2007-07-06","index":5825,"close":13.45,"high":13.47,"low":12.88,"open":12.91,"volume":41295900},{"timestamp":1183987800,"date":"2007-07-09","index":5826,"close":13.42,"high":13.47,"low":13.3,"open":13.36,"volume":30154900},{"timestamp":1184074200,"date":"2007-07-10","index":5827,"close":13.54,"high":13.72,"low":13.46,"open":13.64,"volume":39775700},{"timestamp":1184160600,"date":"2007-07-11","index":5828,"close":13.84,"high":13.88,"low":13.55,"open":13.7,"volume":44462500},{"timestamp":1184247000,"date":"2007-07-12","index":5829,"close":13.74,"high":14.02,"low":13.33,"open":14.01,"volume":44091800},{"timestamp":1184333400,"date":"2007-07-13","index":5830,"close":13.74,"high":13.9,"low":13.64,"open":13.9,"volume":18828400},{"timestamp":1184592600,"date":"2007-07-16","index":5831,"close":13.98,"high":14.1,"low":13.74,"open":13.77,"volume":22799100}]},{"date":"2007-04-04","estimated":-0.01,"reported":-0.07,"pre":[{"timestamp":1174483800,"date":"2007-03-21","index":5751,"close":11.6,"high":11.73,"low":11.27,"open":11.4,"volume":21208300},{"timestamp":1174570200,"date":"2007-03-22","index":5752,"close":11.62,"high":11.65,"low":11.47,"open":11.65,"volume":15285800},{"timestamp":1174656600,"date":"2007-03-23","index":5753,"close":11.59,"high":11.64,"low":11.56,"open":11.62,"volume":13833700},{"timestamp":1174915800,"date":"2007-03-26","index":5754,"close":11.61,"high":11.77,"low":11.54,"open":11.6,"volume":15850500},{"timestamp":1175002200,"date":"2007-03-27","index":5755,"close":12.01,"high":12.05,"low":11.59,"open":11.6,"volume":24896900},{"timestamp":1175088600,"date":"2007-03-28","index":5756,"close":12.01,"high":12.11,"low":11.83,"open":11.89,"volume":22883800},{"timestamp":1175175000,"date":"2007-03-29","index":5757,"close":11.84,"high":12.2,"low":11.73,"open":12.1,"volume":22557800},{"timestamp":1175261400,"date":"2007-03-30","index":5758,"close":12.08,"high":12.17,"low":11.88,"open":11.89,"volume":16561000},{"timestamp":1175520600,"date":"2007-04-02","index":5759,"close":12.13,"high":12.24,"low":12.11,"open":12.13,"volume":20995700},{"timestamp":1175607000,"date":"2007-04-03","index":5760,"close":12.23,"high":12.25,"low":12.15,"open":12.17,"volume":20222200},{"timestamp":1175693400,"date":"2007-04-04","index":5761,"close":12.07,"high":12.24,"low":11.89,"open":12.24,"volume":39658600}],"post":[{"timestamp":1175779800,"date":"2007-04-05","index":5762,"close":11.51,"high":12.15,"low":11.45,"open":12.15,"volume":65265500},{"timestamp":1176125400,"date":"2007-04-09","index":5763,"close":11.18,"high":11.5,"low":11.13,"open":11.5,"volume":34555800},{"timestamp":1176211800,"date":"2007-04-10","index":5764,"close":11.22,"high":11.24,"low":11,"open":11.16,"volume":28106700},{"timestamp":1176298200,"date":"2007-04-11","index":5765,"close":11.3,"high":11.48,"low":11.08,"open":11.3,"volume":32020700},{"timestamp":1176384600,"date":"2007-04-12","index":5766,"close":11.45,"high":11.46,"low":11.15,"open":11.25,"volume":25534100},{"timestamp":1176471000,"date":"2007-04-13","index":5767,"close":11.26,"high":11.47,"low":11.23,"open":11.47,"volume":18252100},{"timestamp":1176730200,"date":"2007-04-16","index":5768,"close":11.07,"high":11.37,"low":11.02,"open":11.37,"volume":28463800},{"timestamp":1176816600,"date":"2007-04-17","index":5769,"close":10.95,"high":11.09,"low":10.88,"open":11.07,"volume":28842200},{"timestamp":1176903000,"date":"2007-04-18","index":5770,"close":11.1,"high":11.21,"low":10.92,"open":10.95,"volume":16599000},{"timestamp":1176989400,"date":"2007-04-19","index":5771,"close":11.13,"high":11.19,"low":10.96,"open":10.98,"volume":14349200},{"timestamp":1177075800,"date":"2007-04-20","index":5772,"close":11.19,"high":11.28,"low":11.02,"open":11.19,"volume":17057600}]},{"date":"2006-12-21","estimated":0.2,"reported":0.15,"pre":[{"timestamp":1165501800,"date":"2006-12-07","index":5682,"close":14.6,"high":14.99,"low":14.53,"open":14.86,"volume":9162300},{"timestamp":1165588200,"date":"2006-12-08","index":5683,"close":14.64,"high":14.75,"low":14.42,"open":14.71,"volume":8547200},{"timestamp":1165847400,"date":"2006-12-11","index":5684,"close":14.22,"high":14.64,"low":14.18,"open":14.64,"volume":16997100},{"timestamp":1165933800,"date":"2006-12-12","index":5685,"close":13.91,"high":14.22,"low":13.87,"open":14.2,"volume":13416100},{"timestamp":1166020200,"date":"2006-12-13","index":5686,"close":13.7,"high":13.87,"low":13.62,"open":13.82,"volume":12934600},{"timestamp":1166106600,"date":"2006-12-14","index":5687,"close":13.8,"high":14.1,"low":13.78,"open":13.88,"volume":11476900},{"timestamp":1166193000,"date":"2006-12-15","index":5688,"close":13.7,"high":14.01,"low":13.59,"open":13.91,"volume":14835700},{"timestamp":1166452200,"date":"2006-12-18","index":5689,"close":13.53,"high":13.71,"low":13.44,"open":13.7,"volume":13201000},{"timestamp":1166538600,"date":"2006-12-19","index":5690,"close":13.35,"high":13.42,"low":13.12,"open":13.42,"volume":20860700},{"timestamp":1166625000,"date":"2006-12-20","index":5691,"close":13.47,"high":13.65,"low":13.45,"open":13.55,"volume":13587600},{"timestamp":1166711400,"date":"2006-12-21","index":5692,"close":13.49,"high":13.8,"low":13.44,"open":13.5,"volume":15274700}],"post":[{"timestamp":1166797800,"date":"2006-12-22","index":5693,"close":13.94,"high":14.3,"low":13.87,"open":14.19,"volume":22141800},{"timestamp":1167143400,"date":"2006-12-26","index":5694,"close":13.97,"high":14.12,"low":13.89,"open":14.08,"volume":8097700},{"timestamp":1167229800,"date":"2006-12-27","index":5695,"close":14.09,"high":14.14,"low":13.93,"open":13.97,"volume":8569400},{"timestamp":1167316200,"date":"2006-12-28","index":5696,"close":14.02,"high":14.15,"low":13.95,"open":14.15,"volume":7834900},{"timestamp":1167402600,"date":"2006-12-29","index":5697,"close":13.96,"high":14.12,"low":13.93,"open":13.96,"volume":5577500},{"timestamp":1167834600,"date":"2007-01-03","index":5698,"close":14.03,"high":14.31,"low":13.91,"open":14.14,"volume":11188800},{"timestamp":1167921000,"date":"2007-01-04","index":5699,"close":13.79,"high":14.03,"low":13.65,"open":13.85,"volume":18518900},{"timestamp":1168007400,"date":"2007-01-05","index":5700,"close":13.58,"high":13.68,"low":13.52,"open":13.68,"volume":11594700},{"timestamp":1168266600,"date":"2007-01-08","index":5701,"close":13.74,"high":13.85,"low":13.59,"open":13.67,"volume":9836900},{"timestamp":1168353000,"date":"2007-01-09","index":5702,"close":13.67,"high":13.75,"low":13.6,"open":13.73,"volume":8926300},{"timestamp":1168439400,"date":"2007-01-10","index":5703,"close":14.07,"high":14.15,"low":13.58,"open":13.58,"volume":15015200}]},{"date":"2006-10-05","estimated":0.14,"reported":0.08,"pre":[{"timestamp":1158845400,"date":"2006-09-21","index":5628,"close":17.74,"high":18.02,"low":17.52,"open":17.64,"volume":11919600},{"timestamp":1158931800,"date":"2006-09-22","index":5629,"close":17.46,"high":17.65,"low":17.21,"open":17.63,"volume":9502900},{"timestamp":1159191000,"date":"2006-09-25","index":5630,"close":17.88,"high":17.93,"low":16.95,"open":17.51,"volume":10859200},{"timestamp":1159277400,"date":"2006-09-26","index":5631,"close":17.73,"high":17.81,"low":17.47,"open":17.7,"volume":12530100},{"timestamp":1159363800,"date":"2006-09-27","index":5632,"close":17.6,"high":17.95,"low":17.5,"open":17.74,"volume":7005400},{"timestamp":1159450200,"date":"2006-09-28","index":5633,"close":17.44,"high":17.65,"low":17.09,"open":17.6,"volume":12908400},{"timestamp":1159536600,"date":"2006-09-29","index":5634,"close":17.4,"high":17.66,"low":17.34,"open":17.63,"volume":7863400},{"timestamp":1159795800,"date":"2006-10-02","index":5635,"close":17.5,"high":17.86,"low":17.36,"open":17.51,"volume":9118800},{"timestamp":1159882200,"date":"2006-10-03","index":5636,"close":17.48,"high":17.57,"low":17.08,"open":17.46,"volume":8593900},{"timestamp":1159968600,"date":"2006-10-04","index":5637,"close":18.08,"high":18.17,"low":17.46,"open":17.52,"volume":16468100},{"timestamp":1160055000,"date":"2006-10-05","index":5638,"close":17.54,"high":18.03,"low":17.28,"open":17.99,"volume":26847200}],"post":[{"timestamp":1160141400,"date":"2006-10-06","index":5639,"close":15.14,"high":16.13,"low":15.03,"open":16.01,"volume":61124900},{"timestamp":1160400600,"date":"2006-10-09","index":5640,"close":15.32,"high":15.43,"low":15.09,"open":15.18,"volume":18423600},{"timestamp":1160487000,"date":"2006-10-10","index":5641,"close":15.15,"high":15.51,"low":15.13,"open":15.51,"volume":15504500},{"timestamp":1160573400,"date":"2006-10-11","index":5642,"close":15.17,"high":15.4,"low":15.07,"open":15.2,"volume":13570400},{"timestamp":1160659800,"date":"2006-10-12","index":5643,"close":15.13,"high":15.38,"low":14.94,"open":15.38,"volume":15812700},{"timestamp":1160746200,"date":"2006-10-13","index":5644,"close":15.06,"high":15.24,"low":15.03,"open":15.19,"volume":14575100},{"timestamp":1161005400,"date":"2006-10-16","index":5645,"close":15.28,"high":15.36,"low":14.94,"open":15.13,"volume":14816900},{"timestamp":1161091800,"date":"2006-10-17","index":5646,"close":14.56,"high":15.24,"low":14.47,"open":15.11,"volume":20964600},{"timestamp":1161178200,"date":"2006-10-18","index":5647,"close":14.48,"high":14.75,"low":14.24,"open":14.73,"volume":15763800},{"timestamp":1161264600,"date":"2006-10-19","index":5648,"close":14.47,"high":14.59,"low":14.35,"open":14.49,"volume":10745300},{"timestamp":1161351000,"date":"2006-10-20","index":5649,"close":14.27,"high":14.5,"low":14.2,"open":14.49,"volume":9646900}]},{"date":"2006-06-28","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1150291800,"date":"2006-06-14","index":5559,"close":15.26,"high":15.4,"low":14.95,"open":15,"volume":12950300},{"timestamp":1150378200,"date":"2006-06-15","index":5560,"close":16.04,"high":16.05,"low":15.28,"open":15.31,"volume":8983200},{"timestamp":1150464600,"date":"2006-06-16","index":5561,"close":16.35,"high":16.38,"low":15.88,"open":16.07,"volume":18182500},{"timestamp":1150723800,"date":"2006-06-19","index":5562,"close":15.89,"high":16.48,"low":15.67,"open":16.44,"volume":9350100},{"timestamp":1150810200,"date":"2006-06-20","index":5563,"close":15.97,"high":16.11,"low":15.65,"open":15.88,"volume":7375000},{"timestamp":1150896600,"date":"2006-06-21","index":5564,"close":15.95,"high":16.71,"low":15.93,"open":15.93,"volume":14329100},{"timestamp":1150983000,"date":"2006-06-22","index":5565,"close":16.18,"high":16.39,"low":15.95,"open":16.13,"volume":11582800},{"timestamp":1151069400,"date":"2006-06-23","index":5566,"close":16.42,"high":16.61,"low":16.05,"open":16.1,"volume":7998800},{"timestamp":1151328600,"date":"2006-06-26","index":5567,"close":16.68,"high":16.69,"low":16.21,"open":16.46,"volume":6635100},{"timestamp":1151415000,"date":"2006-06-27","index":5568,"close":16.03,"high":16.74,"low":15.77,"open":16.73,"volume":7629700},{"timestamp":1151501400,"date":"2006-06-28","index":5569,"close":15.96,"high":16.25,"low":15.6,"open":16.04,"volume":10826600}],"post":[{"timestamp":1151587800,"date":"2006-06-29","index":5570,"close":15.12,"high":15.75,"low":14.83,"open":15.65,"volume":24240400},{"timestamp":1151674200,"date":"2006-06-30","index":5571,"close":15.06,"high":15.3,"low":14.84,"open":15.01,"volume":11800600},{"timestamp":1151933400,"date":"2006-07-03","index":5572,"close":15.4,"high":15.41,"low":14.95,"open":15.06,"volume":7429600},{"timestamp":1152106200,"date":"2006-07-05","index":5573,"close":15,"high":15.47,"low":14.95,"open":15.4,"volume":11625500},{"timestamp":1152192600,"date":"2006-07-06","index":5574,"close":15.31,"high":15.32,"low":15.04,"open":15.04,"volume":6958300},{"timestamp":1152279000,"date":"2006-07-07","index":5575,"close":14.86,"high":15.25,"low":14.8,"open":15.16,"volume":9143400},{"timestamp":1152538200,"date":"2006-07-10","index":5576,"close":14.53,"high":15.04,"low":14.33,"open":14.88,"volume":7734000},{"timestamp":1152624600,"date":"2006-07-11","index":5577,"close":15.07,"high":15.14,"low":14.35,"open":14.47,"volume":9566700},{"timestamp":1152711000,"date":"2006-07-12","index":5578,"close":14.81,"high":15.2,"low":14.72,"open":15.11,"volume":9732600},{"timestamp":1152797400,"date":"2006-07-13","index":5579,"close":14.32,"high":14.7,"low":14.27,"open":14.69,"volume":10038300},{"timestamp":1152883800,"date":"2006-07-14","index":5580,"close":14.4,"high":14.52,"low":14.03,"open":14.4,"volume":9647000}]},{"date":"2006-04-10","estimated":0.06,"reported":-0.04,"pre":[{"timestamp":1143469800,"date":"2006-03-27","index":5504,"close":14.77,"high":14.91,"low":14.46,"open":14.47,"volume":7493000},{"timestamp":1143556200,"date":"2006-03-28","index":5505,"close":14.43,"high":14.75,"low":14.41,"open":14.75,"volume":10767600},{"timestamp":1143642600,"date":"2006-03-29","index":5506,"close":14.89,"high":14.94,"low":14.45,"open":14.46,"volume":8156600},{"timestamp":1143729000,"date":"2006-03-30","index":5507,"close":14.82,"high":15.09,"low":14.7,"open":14.99,"volume":8706100},{"timestamp":1143815400,"date":"2006-03-31","index":5508,"close":14.72,"high":14.98,"low":14.67,"open":14.82,"volume":10922900},{"timestamp":1144071000,"date":"2006-04-03","index":5509,"close":15.45,"high":15.55,"low":14.85,"open":14.94,"volume":13546100},{"timestamp":1144157400,"date":"2006-04-04","index":5510,"close":15.64,"high":15.76,"low":15.41,"open":15.5,"volume":10128300},{"timestamp":1144243800,"date":"2006-04-05","index":5511,"close":15.56,"high":15.95,"low":15.36,"open":15.58,"volume":12339900},{"timestamp":1144330200,"date":"2006-04-06","index":5512,"close":15.58,"high":16.13,"low":15.54,"open":15.8,"volume":13618200},{"timestamp":1144416600,"date":"2006-04-07","index":5513,"close":15.25,"high":15.85,"low":15.2,"open":15.68,"volume":13062000},{"timestamp":1144675800,"date":"2006-04-10","index":5514,"close":14.91,"high":15.37,"low":14.8,"open":15.32,"volume":12540700}],"post":[{"timestamp":1144762200,"date":"2006-04-11","index":5515,"close":15.1,"high":15.4,"low":15.02,"open":15.14,"volume":17372400},{"timestamp":1144848600,"date":"2006-04-12","index":5516,"close":15.32,"high":15.81,"low":15.17,"open":15.25,"volume":21542800},{"timestamp":1144935000,"date":"2006-04-13","index":5517,"close":15.04,"high":15.46,"low":14.99,"open":15.26,"volume":11498100},{"timestamp":1145280600,"date":"2006-04-17","index":5518,"close":15.12,"high":15.54,"low":14.9,"open":15.13,"volume":11819900},{"timestamp":1145367000,"date":"2006-04-18","index":5519,"close":16.03,"high":16.07,"low":15.49,"open":15.64,"volume":19126300},{"timestamp":1145453400,"date":"2006-04-19","index":5520,"close":16.5,"high":16.51,"low":16.02,"open":16.08,"volume":13865300},{"timestamp":1145539800,"date":"2006-04-20","index":5521,"close":16.8,"high":16.92,"low":16.38,"open":16.55,"volume":12817600},{"timestamp":1145626200,"date":"2006-04-21","index":5522,"close":16.4,"high":16.85,"low":16.25,"open":16.85,"volume":11491700},{"timestamp":1145885400,"date":"2006-04-24","index":5523,"close":16.4,"high":16.44,"low":16.09,"open":16.39,"volume":9474700},{"timestamp":1145971800,"date":"2006-04-25","index":5524,"close":16.47,"high":16.49,"low":16.06,"open":16.41,"volume":6228400},{"timestamp":1146058200,"date":"2006-04-26","index":5525,"close":16.8,"high":16.84,"low":16.42,"open":16.47,"volume":12305900}]},{"date":"2005-12-21","estimated":0.11,"reported":0.09,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":5430,"close":13.66,"high":13.97,"low":13.52,"open":13.94,"volume":11282200},{"timestamp":1134052200,"date":"2005-12-08","index":5431,"close":13.13,"high":13.66,"low":12.96,"open":13.65,"volume":20049200},{"timestamp":1134138600,"date":"2005-12-09","index":5432,"close":13.41,"high":13.48,"low":13.13,"open":13.13,"volume":10914300},{"timestamp":1134397800,"date":"2005-12-12","index":5433,"close":13.8,"high":13.8,"low":13.49,"open":13.53,"volume":9823200},{"timestamp":1134484200,"date":"2005-12-13","index":5434,"close":13.84,"high":13.94,"low":13.55,"open":13.71,"volume":7947900},{"timestamp":1134570600,"date":"2005-12-14","index":5435,"close":13.53,"high":13.88,"low":13.48,"open":13.78,"volume":10430000},{"timestamp":1134657000,"date":"2005-12-15","index":5436,"close":13.55,"high":13.76,"low":13.4,"open":13.46,"volume":8931000},{"timestamp":1134743400,"date":"2005-12-16","index":5437,"close":13.67,"high":13.71,"low":13.47,"open":13.62,"volume":6728700},{"timestamp":1135002600,"date":"2005-12-19","index":5438,"close":13.65,"high":13.91,"low":13.55,"open":13.64,"volume":10211400},{"timestamp":1135089000,"date":"2005-12-20","index":5439,"close":13.71,"high":13.74,"low":13.36,"open":13.59,"volume":10006100},{"timestamp":1135175400,"date":"2005-12-21","index":5440,"close":14.14,"high":14.15,"low":13.85,"open":13.88,"volume":11015600}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":5441,"close":13.64,"high":13.93,"low":13.56,"open":13.57,"volume":15428500},{"timestamp":1135348200,"date":"2005-12-23","index":5442,"close":13.65,"high":13.69,"low":13.54,"open":13.55,"volume":4163000},{"timestamp":1135693800,"date":"2005-12-27","index":5443,"close":13.47,"high":13.76,"low":13.42,"open":13.65,"volume":4583700},{"timestamp":1135780200,"date":"2005-12-28","index":5444,"close":13.45,"high":13.54,"low":13.25,"open":13.46,"volume":7650800},{"timestamp":1135866600,"date":"2005-12-29","index":5445,"close":13.27,"high":13.44,"low":13.23,"open":13.32,"volume":4151200},{"timestamp":1135953000,"date":"2005-12-30","index":5446,"close":13.31,"high":13.34,"low":13.12,"open":13.2,"volume":4105700},{"timestamp":1136298600,"date":"2006-01-03","index":5447,"close":13.51,"high":13.6,"low":13.34,"open":13.48,"volume":9705200},{"timestamp":1136385000,"date":"2006-01-04","index":5448,"close":14.05,"high":14.14,"low":13.64,"open":13.75,"volume":12893700},{"timestamp":1136471400,"date":"2006-01-05","index":5449,"close":14.18,"high":14.2,"low":13.9,"open":14.02,"volume":11511200},{"timestamp":1136557800,"date":"2006-01-06","index":5450,"close":14.47,"high":14.6,"low":14.23,"open":14.41,"volume":10694100},{"timestamp":1136817000,"date":"2006-01-09","index":5451,"close":14.7,"high":14.81,"low":14.43,"open":14.45,"volume":6825300}]},{"date":"2005-09-29","estimated":-0.08,"reported":0.07,"pre":[{"timestamp":1126791000,"date":"2005-09-15","index":5372,"close":12.87,"high":13.19,"low":12.75,"open":13.18,"volume":15650700},{"timestamp":1126877400,"date":"2005-09-16","index":5373,"close":12.81,"high":13.06,"low":12.67,"open":12.89,"volume":8969500},{"timestamp":1127136600,"date":"2005-09-19","index":5374,"close":12.46,"high":12.76,"low":12.36,"open":12.71,"volume":8954500},{"timestamp":1127223000,"date":"2005-09-20","index":5375,"close":12.32,"high":12.63,"low":12.26,"open":12.48,"volume":6672200},{"timestamp":1127309400,"date":"2005-09-21","index":5376,"close":12.24,"high":12.46,"low":12.16,"open":12.32,"volume":7824300},{"timestamp":1127395800,"date":"2005-09-22","index":5377,"close":12.06,"high":12.35,"low":11.83,"open":12.34,"volume":12258800},{"timestamp":1127482200,"date":"2005-09-23","index":5378,"close":12.15,"high":12.22,"low":11.9,"open":12.04,"volume":8038100},{"timestamp":1127741400,"date":"2005-09-26","index":5379,"close":12.1,"high":12.45,"low":11.99,"open":12.44,"volume":6736700},{"timestamp":1127827800,"date":"2005-09-27","index":5380,"close":11.74,"high":12.15,"low":11.72,"open":12.08,"volume":8161400},{"timestamp":1127914200,"date":"2005-09-28","index":5381,"close":11.74,"high":12.03,"low":11.7,"open":11.9,"volume":5388000},{"timestamp":1128000600,"date":"2005-09-29","index":5382,"close":12.19,"high":12.2,"low":11.6,"open":11.76,"volume":10066600}],"post":[{"timestamp":1128087000,"date":"2005-09-30","index":5383,"close":13.3,"high":13.47,"low":12.77,"open":13,"volume":46194000},{"timestamp":1128346200,"date":"2005-10-03","index":5384,"close":13.64,"high":13.76,"low":13.23,"open":13.37,"volume":19456100},{"timestamp":1128432600,"date":"2005-10-04","index":5385,"close":13.33,"high":13.6,"low":13.26,"open":13.55,"volume":9462300},{"timestamp":1128519000,"date":"2005-10-05","index":5386,"close":12.8,"high":13.33,"low":12.75,"open":13.33,"volume":13812000},{"timestamp":1128605400,"date":"2005-10-06","index":5387,"close":12.95,"high":13.15,"low":12.75,"open":12.88,"volume":13167000},{"timestamp":1128691800,"date":"2005-10-07","index":5388,"close":13.18,"high":13.26,"low":12.83,"open":13.05,"volume":8019900},{"timestamp":1128951000,"date":"2005-10-10","index":5389,"close":12.77,"high":13.26,"low":12.75,"open":13.26,"volume":8852800},{"timestamp":1129037400,"date":"2005-10-11","index":5390,"close":12.54,"high":12.84,"low":12.42,"open":12.8,"volume":12400100},{"timestamp":1129123800,"date":"2005-10-12","index":5391,"close":12.74,"high":12.84,"low":12.37,"open":12.55,"volume":11078200},{"timestamp":1129210200,"date":"2005-10-13","index":5392,"close":13.11,"high":13.2,"low":12.52,"open":12.64,"volume":11549400},{"timestamp":1129296600,"date":"2005-10-14","index":5393,"close":12.87,"high":13.25,"low":12.8,"open":13.02,"volume":10196700}]},{"date":"2005-06-23","estimated":0.02,"reported":-0.2,"pre":[{"timestamp":1118323800,"date":"2005-06-09","index":5304,"close":10.97,"high":11,"low":10.61,"open":10.61,"volume":5309000},{"timestamp":1118410200,"date":"2005-06-10","index":5305,"close":10.9,"high":11,"low":10.84,"open":10.99,"volume":4676500},{"timestamp":1118669400,"date":"2005-06-13","index":5306,"close":10.85,"high":10.98,"low":10.84,"open":10.87,"volume":3821300},{"timestamp":1118755800,"date":"2005-06-14","index":5307,"close":10.76,"high":11.05,"low":10.73,"open":10.86,"volume":7781500},{"timestamp":1118842200,"date":"2005-06-15","index":5308,"close":10.93,"high":10.97,"low":10.61,"open":10.9,"volume":5418000},{"timestamp":1118928600,"date":"2005-06-16","index":5309,"close":10.95,"high":11.17,"low":10.91,"open":10.96,"volume":6014700},{"timestamp":1119015000,"date":"2005-06-17","index":5310,"close":10.83,"high":11.02,"low":10.79,"open":11.02,"volume":5058500},{"timestamp":1119274200,"date":"2005-06-20","index":5311,"close":10.66,"high":10.85,"low":10.65,"open":10.83,"volume":3579100},{"timestamp":1119360600,"date":"2005-06-21","index":5312,"close":10.61,"high":10.73,"low":10.6,"open":10.64,"volume":3881500},{"timestamp":1119447000,"date":"2005-06-22","index":5313,"close":10.6,"high":10.69,"low":10.55,"open":10.62,"volume":3693200},{"timestamp":1119533400,"date":"2005-06-23","index":5314,"close":10.83,"high":11,"low":10.56,"open":10.62,"volume":8693800}],"post":[{"timestamp":1119619800,"date":"2005-06-24","index":5315,"close":10.58,"high":10.84,"low":10.45,"open":10.83,"volume":9823100},{"timestamp":1119879000,"date":"2005-06-27","index":5316,"close":10.17,"high":10.57,"low":10.15,"open":10.54,"volume":6451400},{"timestamp":1119965400,"date":"2005-06-28","index":5317,"close":10.25,"high":10.4,"low":10.18,"open":10.18,"volume":4545500},{"timestamp":1120051800,"date":"2005-06-29","index":5318,"close":10.45,"high":10.53,"low":10.3,"open":10.53,"volume":5646500},{"timestamp":1120138200,"date":"2005-06-30","index":5319,"close":10.21,"high":10.45,"low":10.19,"open":10.38,"volume":4938800},{"timestamp":1120224600,"date":"2005-07-01","index":5320,"close":10.2,"high":10.26,"low":10.1,"open":10.16,"volume":4487500},{"timestamp":1120570200,"date":"2005-07-05","index":5321,"close":10.5,"high":10.55,"low":10.12,"open":10.21,"volume":7977100},{"timestamp":1120656600,"date":"2005-07-06","index":5322,"close":10.88,"high":11.01,"low":10.5,"open":10.6,"volume":14316100},{"timestamp":1120743000,"date":"2005-07-07","index":5323,"close":10.85,"high":10.94,"low":10.7,"open":10.84,"volume":9545800},{"timestamp":1120829400,"date":"2005-07-08","index":5324,"close":11.42,"high":11.47,"low":10.93,"open":11,"volume":11473800},{"timestamp":1121088600,"date":"2005-07-11","index":5325,"close":11.73,"high":11.78,"low":11.5,"open":11.52,"volume":13390200}]},{"date":"2005-03-29","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1110810600,"date":"2005-03-14","index":5243,"close":10.39,"high":10.44,"low":10.28,"open":10.4,"volume":7345800},{"timestamp":1110897000,"date":"2005-03-15","index":5244,"close":10.25,"high":10.4,"low":10.08,"open":10.38,"volume":8649000},{"timestamp":1110983400,"date":"2005-03-16","index":5245,"close":10.38,"high":10.51,"low":10.15,"open":10.2,"volume":9258800},{"timestamp":1111069800,"date":"2005-03-17","index":5246,"close":10.45,"high":10.58,"low":10.35,"open":10.55,"volume":5687100},{"timestamp":1111156200,"date":"2005-03-18","index":5247,"close":10.29,"high":10.54,"low":10.25,"open":10.46,"volume":4604700},{"timestamp":1111415400,"date":"2005-03-21","index":5248,"close":10.22,"high":10.42,"low":10.17,"open":10.34,"volume":4308000},{"timestamp":1111501800,"date":"2005-03-22","index":5249,"close":10.1,"high":10.35,"low":10.08,"open":10.26,"volume":5845600},{"timestamp":1111588200,"date":"2005-03-23","index":5250,"close":10.22,"high":10.29,"low":10.11,"open":10.14,"volume":5322500},{"timestamp":1111674600,"date":"2005-03-24","index":5251,"close":10.23,"high":10.4,"low":10.2,"open":10.31,"volume":3904900},{"timestamp":1112020200,"date":"2005-03-28","index":5252,"close":10.17,"high":10.47,"low":10.13,"open":10.31,"volume":6756600},{"timestamp":1112106600,"date":"2005-03-29","index":5253,"close":10.12,"high":10.23,"low":10.04,"open":10.16,"volume":11037200}],"post":[{"timestamp":1112193000,"date":"2005-03-30","index":5254,"close":10.48,"high":10.5,"low":10.3,"open":10.45,"volume":12999000},{"timestamp":1112279400,"date":"2005-03-31","index":5255,"close":10.34,"high":10.49,"low":10.3,"open":10.49,"volume":5087900},{"timestamp":1112365800,"date":"2005-04-01","index":5256,"close":10.26,"high":10.44,"low":10.19,"open":10.44,"volume":7425700},{"timestamp":1112621400,"date":"2005-04-04","index":5257,"close":10.09,"high":10.24,"low":10.05,"open":10.22,"volume":5957000},{"timestamp":1112707800,"date":"2005-04-05","index":5258,"close":10.08,"high":10.19,"low":10.04,"open":10.15,"volume":4867000},{"timestamp":1112794200,"date":"2005-04-06","index":5259,"close":10.07,"high":10.22,"low":10.06,"open":10.14,"volume":4199500},{"timestamp":1112880600,"date":"2005-04-07","index":5260,"close":10.2,"high":10.21,"low":9.98,"open":10.08,"volume":6605700},{"timestamp":1112967000,"date":"2005-04-08","index":5261,"close":10.2,"high":10.29,"low":10.15,"open":10.2,"volume":4139500},{"timestamp":1113226200,"date":"2005-04-11","index":5262,"close":10.22,"high":10.26,"low":10.12,"open":10.2,"volume":4309400},{"timestamp":1113312600,"date":"2005-04-12","index":5263,"close":10.19,"high":10.23,"low":10,"open":10.2,"volume":4955400},{"timestamp":1113399000,"date":"2005-04-13","index":5264,"close":9.99,"high":10.16,"low":9.95,"open":10.14,"volume":5261100}]},{"date":"2004-12-22","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1102516200,"date":"2004-12-08","index":5178,"close":11.2,"high":11.85,"low":11.15,"open":11.85,"volume":6560200},{"timestamp":1102602600,"date":"2004-12-09","index":5179,"close":11.15,"high":11.24,"low":10.95,"open":11.05,"volume":11458000},{"timestamp":1102689000,"date":"2004-12-10","index":5180,"close":11.3,"high":11.42,"low":11.03,"open":11.03,"volume":6284700},{"timestamp":1102948200,"date":"2004-12-13","index":5181,"close":11.54,"high":11.63,"low":11.34,"open":11.48,"volume":7880100},{"timestamp":1103034600,"date":"2004-12-14","index":5182,"close":11.65,"high":11.68,"low":11.51,"open":11.54,"volume":10189500},{"timestamp":1103121000,"date":"2004-12-15","index":5183,"close":11.84,"high":11.91,"low":11.65,"open":11.71,"volume":10929300},{"timestamp":1103207400,"date":"2004-12-16","index":5184,"close":11.63,"high":11.8,"low":11.51,"open":11.68,"volume":7049600},{"timestamp":1103293800,"date":"2004-12-17","index":5185,"close":11.31,"high":11.63,"low":11.24,"open":11.42,"volume":7554000},{"timestamp":1103553000,"date":"2004-12-20","index":5186,"close":11.35,"high":11.58,"low":11.21,"open":11.57,"volume":6051000},{"timestamp":1103639400,"date":"2004-12-21","index":5187,"close":11.54,"high":11.55,"low":11.33,"open":11.41,"volume":6468600},{"timestamp":1103725800,"date":"2004-12-22","index":5188,"close":11.88,"high":11.98,"low":11.54,"open":11.7,"volume":14946700}],"post":[{"timestamp":1103812200,"date":"2004-12-23","index":5189,"close":11.8,"high":11.86,"low":11.52,"open":11.7,"volume":7608200},{"timestamp":1104157800,"date":"2004-12-27","index":5190,"close":11.8,"high":12,"low":11.65,"open":11.92,"volume":6424000},{"timestamp":1104244200,"date":"2004-12-28","index":5191,"close":11.97,"high":11.99,"low":11.8,"open":11.84,"volume":5449300},{"timestamp":1104330600,"date":"2004-12-29","index":5192,"close":12.26,"high":12.29,"low":11.91,"open":11.98,"volume":6807200},{"timestamp":1104417000,"date":"2004-12-30","index":5193,"close":12.29,"high":12.43,"low":12.24,"open":12.27,"volume":5150700},{"timestamp":1104503400,"date":"2004-12-31","index":5194,"close":12.35,"high":12.38,"low":12.26,"open":12.26,"volume":4384800},{"timestamp":1104762600,"date":"2005-01-03","index":5195,"close":12,"high":12.44,"low":11.9,"open":12.38,"volume":6698700},{"timestamp":1104849000,"date":"2005-01-04","index":5196,"close":11.66,"high":12.05,"low":11.51,"open":12,"volume":7710000},{"timestamp":1104935400,"date":"2005-01-05","index":5197,"close":11.53,"high":11.73,"low":11.46,"open":11.55,"volume":5512800},{"timestamp":1105021800,"date":"2005-01-06","index":5198,"close":11.41,"high":11.64,"low":11.34,"open":11.57,"volume":7517400},{"timestamp":1105108200,"date":"2005-01-07","index":5199,"close":11.46,"high":11.62,"low":11.3,"open":11.57,"volume":9267700}]},{"date":"2004-09-29","estimated":0.2,"reported":0.14,"pre":[{"timestamp":1095255000,"date":"2004-09-15","index":5119,"close":12.1,"high":12.4,"low":12.05,"open":12.4,"volume":8762600},{"timestamp":1095341400,"date":"2004-09-16","index":5120,"close":12.26,"high":12.48,"low":12.16,"open":12.19,"volume":5782900},{"timestamp":1095427800,"date":"2004-09-17","index":5121,"close":12.76,"high":12.81,"low":12.39,"open":12.49,"volume":10823200},{"timestamp":1095687000,"date":"2004-09-20","index":5122,"close":12.73,"high":12.97,"low":12.47,"open":12.7,"volume":9648500},{"timestamp":1095773400,"date":"2004-09-21","index":5123,"close":12.76,"high":12.9,"low":12.64,"open":12.8,"volume":7774200},{"timestamp":1095859800,"date":"2004-09-22","index":5124,"close":12.34,"high":12.68,"low":12.27,"open":12.67,"volume":5565300},{"timestamp":1095946200,"date":"2004-09-23","index":5125,"close":12.48,"high":12.62,"low":12.26,"open":12.3,"volume":4813900},{"timestamp":1096032600,"date":"2004-09-24","index":5126,"close":12.4,"high":12.69,"low":12.15,"open":12.58,"volume":7704300},{"timestamp":1096291800,"date":"2004-09-27","index":5127,"close":12.32,"high":12.48,"low":12.23,"open":12.3,"volume":5679900},{"timestamp":1096378200,"date":"2004-09-28","index":5128,"close":12.14,"high":12.33,"low":12.07,"open":12.27,"volume":6322500},{"timestamp":1096464600,"date":"2004-09-29","index":5129,"close":12.1,"high":12.39,"low":12.04,"open":12.1,"volume":9007100}],"post":[{"timestamp":1096551000,"date":"2004-09-30","index":5130,"close":12.03,"high":12.41,"low":11.78,"open":12.07,"volume":13259800},{"timestamp":1096637400,"date":"2004-10-01","index":5131,"close":12.36,"high":12.43,"low":12.15,"open":12.18,"volume":14403400},{"timestamp":1096896600,"date":"2004-10-04","index":5132,"close":12.46,"high":12.75,"low":12.44,"open":12.58,"volume":7523700},{"timestamp":1096983000,"date":"2004-10-05","index":5133,"close":12.44,"high":12.6,"low":12.37,"open":12.48,"volume":9110400},{"timestamp":1097069400,"date":"2004-10-06","index":5134,"close":12.65,"high":12.71,"low":12.39,"open":12.5,"volume":8874700},{"timestamp":1097155800,"date":"2004-10-07","index":5135,"close":12.43,"high":12.82,"low":12.37,"open":12.6,"volume":8400000},{"timestamp":1097242200,"date":"2004-10-08","index":5136,"close":12.01,"high":12.29,"low":11.95,"open":12.28,"volume":10064700},{"timestamp":1097501400,"date":"2004-10-11","index":5137,"close":11.9,"high":11.95,"low":11.6,"open":11.75,"volume":9677000},{"timestamp":1097587800,"date":"2004-10-12","index":5138,"close":11.59,"high":11.79,"low":11.46,"open":11.65,"volume":10803500},{"timestamp":1097674200,"date":"2004-10-13","index":5139,"close":11.64,"high":11.85,"low":11.59,"open":11.78,"volume":6328900},{"timestamp":1097760600,"date":"2004-10-14","index":5140,"close":11.35,"high":11.62,"low":11.31,"open":11.61,"volume":7779500}]},{"date":"2004-06-23","estimated":0.09,"reported":0.13,"pre":[{"timestamp":1086701400,"date":"2004-06-08","index":5051,"close":14.89,"high":14.94,"low":14.65,"open":14.91,"volume":6550000},{"timestamp":1086787800,"date":"2004-06-09","index":5052,"close":14.32,"high":14.75,"low":14.32,"open":14.72,"volume":14249000},{"timestamp":1086874200,"date":"2004-06-10","index":5053,"close":14.2,"high":14.56,"low":14.1,"open":14.52,"volume":10296200},{"timestamp":1087219800,"date":"2004-06-14","index":5054,"close":13.94,"high":14.2,"low":13.79,"open":14.2,"volume":6767400},{"timestamp":1087306200,"date":"2004-06-15","index":5055,"close":14.06,"high":14.23,"low":13.93,"open":14.17,"volume":6572600},{"timestamp":1087392600,"date":"2004-06-16","index":5056,"close":13.98,"high":14.04,"low":13.76,"open":13.9,"volume":8262000},{"timestamp":1087479000,"date":"2004-06-17","index":5057,"close":13.64,"high":13.93,"low":13.51,"open":13.93,"volume":8329400},{"timestamp":1087565400,"date":"2004-06-18","index":5058,"close":13.69,"high":13.99,"low":13.3,"open":13.3,"volume":6326500},{"timestamp":1087824600,"date":"2004-06-21","index":5059,"close":13.73,"high":13.98,"low":13.67,"open":13.75,"volume":6415200},{"timestamp":1087911000,"date":"2004-06-22","index":5060,"close":13.86,"high":13.98,"low":13.63,"open":13.91,"volume":12712900},{"timestamp":1087997400,"date":"2004-06-23","index":5061,"close":14.46,"high":14.59,"low":13.92,"open":13.96,"volume":17806800}],"post":[{"timestamp":1088083800,"date":"2004-06-24","index":5062,"close":14.37,"high":14.6,"low":14.09,"open":14.25,"volume":11314600},{"timestamp":1088170200,"date":"2004-06-25","index":5063,"close":14.77,"high":14.88,"low":14.5,"open":14.6,"volume":9572700},{"timestamp":1088429400,"date":"2004-06-28","index":5064,"close":14.48,"high":14.94,"low":14.45,"open":14.89,"volume":5908300},{"timestamp":1088515800,"date":"2004-06-29","index":5065,"close":15.24,"high":15.39,"low":14.48,"open":14.49,"volume":10884800},{"timestamp":1088602200,"date":"2004-06-30","index":5066,"close":15.31,"high":15.37,"low":15.06,"open":15.23,"volume":10146200},{"timestamp":1088688600,"date":"2004-07-01","index":5067,"close":14.97,"high":15.3,"low":14.82,"open":15.3,"volume":7292900},{"timestamp":1088775000,"date":"2004-07-02","index":5068,"close":14.68,"high":14.85,"low":14.53,"open":14.83,"volume":6616300},{"timestamp":1089120600,"date":"2004-07-06","index":5069,"close":14.12,"high":14.45,"low":13.96,"open":14.2,"volume":10792400},{"timestamp":1089207000,"date":"2004-07-07","index":5070,"close":14.36,"high":14.5,"low":14.12,"open":14.12,"volume":6275500},{"timestamp":1089293400,"date":"2004-07-08","index":5071,"close":14.12,"high":14.44,"low":14.08,"open":14.25,"volume":7484900},{"timestamp":1089379800,"date":"2004-07-09","index":5072,"close":14.4,"high":14.46,"low":14.21,"open":14.28,"volume":6758100}]},{"date":"2004-03-24","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1078929000,"date":"2004-03-10","index":4989,"close":14.62,"high":15.63,"low":14.56,"open":15.34,"volume":12292900},{"timestamp":1079015400,"date":"2004-03-11","index":4990,"close":14.43,"high":14.93,"low":14.38,"open":14.58,"volume":11173300},{"timestamp":1079101800,"date":"2004-03-12","index":4991,"close":14.71,"high":14.99,"low":14.45,"open":14.75,"volume":9598100},{"timestamp":1079361000,"date":"2004-03-15","index":4992,"close":14.52,"high":14.98,"low":14.24,"open":14.72,"volume":7651800},{"timestamp":1079447400,"date":"2004-03-16","index":4993,"close":14.85,"high":14.91,"low":14.6,"open":14.8,"volume":9629900},{"timestamp":1079533800,"date":"2004-03-17","index":4994,"close":15.47,"high":15.58,"low":15.18,"open":15.38,"volume":9872800},{"timestamp":1079620200,"date":"2004-03-18","index":4995,"close":15.81,"high":15.94,"low":15.4,"open":15.49,"volume":10451300},{"timestamp":1079706600,"date":"2004-03-19","index":4996,"close":15.69,"high":16.15,"low":15.66,"open":15.9,"volume":8932100},{"timestamp":1079965800,"date":"2004-03-22","index":4997,"close":15.42,"high":15.83,"low":15.21,"open":15.7,"volume":10076800},{"timestamp":1080052200,"date":"2004-03-23","index":4998,"close":15.82,"high":16.1,"low":15.45,"open":15.8,"volume":11861400},{"timestamp":1080138600,"date":"2004-03-24","index":4999,"close":15.81,"high":16.2,"low":15.69,"open":15.82,"volume":15344000}],"post":[{"timestamp":1080225000,"date":"2004-03-25","index":5000,"close":15.56,"high":15.8,"low":15.16,"open":15.75,"volume":24402800},{"timestamp":1080311400,"date":"2004-03-26","index":5001,"close":15.91,"high":16.27,"low":15.44,"open":15.6,"volume":12511000},{"timestamp":1080570600,"date":"2004-03-29","index":5002,"close":16.2,"high":16.42,"low":16.08,"open":16.16,"volume":8492100},{"timestamp":1080657000,"date":"2004-03-30","index":5003,"close":16.31,"high":16.35,"low":15.95,"open":16.05,"volume":7249600},{"timestamp":1080743400,"date":"2004-03-31","index":5004,"close":16.71,"high":17.04,"low":16.28,"open":16.38,"volume":15037300},{"timestamp":1080829800,"date":"2004-04-01","index":5005,"close":16.9,"high":17.09,"low":16.65,"open":16.71,"volume":14366000},{"timestamp":1080916200,"date":"2004-04-02","index":5006,"close":17.7,"high":17.79,"low":17.15,"open":17.38,"volume":16371600},{"timestamp":1081171800,"date":"2004-04-05","index":5007,"close":17.96,"high":18.25,"low":17.76,"open":17.82,"volume":20485300},{"timestamp":1081258200,"date":"2004-04-06","index":5008,"close":17.5,"high":17.89,"low":17.3,"open":17.75,"volume":12219300},{"timestamp":1081344600,"date":"2004-04-07","index":5009,"close":17.29,"high":17.52,"low":17.08,"open":17.5,"volume":19555800},{"timestamp":1081431000,"date":"2004-04-08","index":5010,"close":17.35,"high":17.61,"low":17.23,"open":17.51,"volume":8305100}]},{"date":"2003-12-23","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2003-09-24","estimated":-0.25,"reported":-0.2,"pre":[{"timestamp":1063200600,"date":"2003-09-10","index":4864,"close":13.35,"high":14.87,"low":13.26,"open":14.15,"volume":23298200},{"timestamp":1063287000,"date":"2003-09-11","index":4865,"close":13.6,"high":13.85,"low":12.95,"open":13.75,"volume":17142300},{"timestamp":1063373400,"date":"2003-09-12","index":4866,"close":13.65,"high":13.7,"low":13.21,"open":13.4,"volume":11184300},{"timestamp":1063632600,"date":"2003-09-15","index":4867,"close":13.22,"high":13.72,"low":13.19,"open":13.6,"volume":8016400},{"timestamp":1063719000,"date":"2003-09-16","index":4868,"close":13.62,"high":13.7,"low":13.33,"open":13.49,"volume":14431000},{"timestamp":1063805400,"date":"2003-09-17","index":4869,"close":14.18,"high":14.41,"low":13.7,"open":13.75,"volume":17389800},{"timestamp":1063891800,"date":"2003-09-18","index":4870,"close":14.17,"high":14.18,"low":13.81,"open":13.85,"volume":11018500},{"timestamp":1063978200,"date":"2003-09-19","index":4871,"close":14.53,"high":14.56,"low":14.16,"open":14.27,"volume":11468300},{"timestamp":1064237400,"date":"2003-09-22","index":4872,"close":14.35,"high":14.5,"low":14.05,"open":14.15,"volume":9711500},{"timestamp":1064323800,"date":"2003-09-23","index":4873,"close":14.67,"high":14.81,"low":14.2,"open":14.45,"volume":16802300},{"timestamp":1064410200,"date":"2003-09-24","index":4874,"close":14.1,"high":14.81,"low":13.94,"open":14.7,"volume":24038500}],"post":[{"timestamp":1064496600,"date":"2003-09-25","index":4875,"close":13.58,"high":14.31,"low":13.31,"open":14.29,"volume":31399400},{"timestamp":1064583000,"date":"2003-09-26","index":4876,"close":13.65,"high":13.93,"low":13.55,"open":13.6,"volume":9465100},{"timestamp":1064842200,"date":"2003-09-29","index":4877,"close":13.57,"high":13.85,"low":13.35,"open":13.7,"volume":8848800},{"timestamp":1064928600,"date":"2003-09-30","index":4878,"close":13.42,"high":13.74,"low":13.08,"open":13.57,"volume":11602500},{"timestamp":1065015000,"date":"2003-10-01","index":4879,"close":13.28,"high":13.53,"low":13.2,"open":13.42,"volume":11961900},{"timestamp":1065101400,"date":"2003-10-02","index":4880,"close":13.4,"high":13.55,"low":13.28,"open":13.35,"volume":12239200},{"timestamp":1065187800,"date":"2003-10-03","index":4881,"close":13.66,"high":14.14,"low":13.6,"open":13.75,"volume":13350800},{"timestamp":1065447000,"date":"2003-10-06","index":4882,"close":13.49,"high":13.8,"low":13.24,"open":13.68,"volume":10637200},{"timestamp":1065533400,"date":"2003-10-07","index":4883,"close":13,"high":13.49,"low":12.75,"open":13.49,"volume":28828700},{"timestamp":1065619800,"date":"2003-10-08","index":4884,"close":12.81,"high":13.09,"low":12.8,"open":12.95,"volume":14307800},{"timestamp":1065706200,"date":"2003-10-09","index":4885,"close":12.93,"high":13.17,"low":12.73,"open":12.9,"volume":17004000}]},{"date":"2003-06-18","estimated":-0.52,"reported":-0.36,"pre":[{"timestamp":1054733400,"date":"2003-06-04","index":4796,"close":12.18,"high":12.28,"low":11.26,"open":11.43,"volume":14106300},{"timestamp":1054819800,"date":"2003-06-05","index":4797,"close":12.47,"high":12.78,"low":11.9,"open":12,"volume":16678400},{"timestamp":1054906200,"date":"2003-06-06","index":4798,"close":12.5,"high":13.8,"low":12.45,"open":13,"volume":21594300},{"timestamp":1055165400,"date":"2003-06-09","index":4799,"close":12.31,"high":12.59,"low":11.9,"open":12.4,"volume":11881300},{"timestamp":1055251800,"date":"2003-06-10","index":4800,"close":13.15,"high":13.21,"low":12.4,"open":12.4,"volume":16546800},{"timestamp":1055338200,"date":"2003-06-11","index":4801,"close":13.28,"high":13.49,"low":12.69,"open":12.69,"volume":11948000},{"timestamp":1055424600,"date":"2003-06-12","index":4802,"close":13.53,"high":13.9,"low":12.52,"open":13.75,"volume":12361900},{"timestamp":1055511000,"date":"2003-06-13","index":4803,"close":13.08,"high":13.63,"low":12.75,"open":13.63,"volume":10516800},{"timestamp":1055770200,"date":"2003-06-16","index":4804,"close":13.19,"high":13.3,"low":12.67,"open":12.95,"volume":8346300},{"timestamp":1055856600,"date":"2003-06-17","index":4805,"close":13.05,"high":13.56,"low":12.87,"open":13.4,"volume":10725200},{"timestamp":1055943000,"date":"2003-06-18","index":4806,"close":13.08,"high":13.51,"low":12.9,"open":13,"volume":13065100}],"post":[{"timestamp":1056029400,"date":"2003-06-19","index":4807,"close":12.74,"high":13.65,"low":12.6,"open":13.49,"volume":16446600},{"timestamp":1056115800,"date":"2003-06-20","index":4808,"close":12.68,"high":13.01,"low":12.62,"open":12.89,"volume":7342300},{"timestamp":1056375000,"date":"2003-06-23","index":4809,"close":12.01,"high":12.8,"low":12,"open":12.68,"volume":11530200},{"timestamp":1056461400,"date":"2003-06-24","index":4810,"close":11.76,"high":12.08,"low":11.6,"open":11.95,"volume":11351200},{"timestamp":1056547800,"date":"2003-06-25","index":4811,"close":11.86,"high":12.1,"low":11.6,"open":11.76,"volume":11954200},{"timestamp":1056634200,"date":"2003-06-26","index":4812,"close":11.95,"high":12.19,"low":11.85,"open":12.05,"volume":8618900},{"timestamp":1056720600,"date":"2003-06-27","index":4813,"close":11.8,"high":12.1,"low":11.72,"open":12.05,"volume":6786600},{"timestamp":1056979800,"date":"2003-06-30","index":4814,"close":11.75,"high":12.05,"low":11.57,"open":12.04,"volume":5536200},{"timestamp":1057066200,"date":"2003-07-01","index":4815,"close":12.33,"high":12.36,"low":11.32,"open":11.58,"volume":10552700},{"timestamp":1057152600,"date":"2003-07-02","index":4816,"close":12.94,"high":13.09,"low":12.45,"open":12.45,"volume":13325300},{"timestamp":1057239000,"date":"2003-07-03","index":4817,"close":12.81,"high":13.05,"low":12.68,"open":12.94,"volume":4820800}]},{"date":"2003-03-20","estimated":-0.46,"reported":-0.83,"pre":[{"timestamp":1046961000,"date":"2003-03-06","index":4734,"close":7.9,"high":8,"low":7.58,"open":8,"volume":8362000},{"timestamp":1047047400,"date":"2003-03-07","index":4735,"close":7.6,"high":7.94,"low":7.55,"open":7.57,"volume":10191600},{"timestamp":1047306600,"date":"2003-03-10","index":4736,"close":7.62,"high":7.78,"low":7.55,"open":7.6,"volume":6525200},{"timestamp":1047393000,"date":"2003-03-11","index":4737,"close":7.75,"high":7.95,"low":7.63,"open":7.68,"volume":7005200},{"timestamp":1047479400,"date":"2003-03-12","index":4738,"close":7.74,"high":7.94,"low":7.56,"open":7.75,"volume":7689900},{"timestamp":1047565800,"date":"2003-03-13","index":4739,"close":8.28,"high":8.28,"low":7.77,"open":7.9,"volume":8665000},{"timestamp":1047652200,"date":"2003-03-14","index":4740,"close":7.85,"high":8.32,"low":7.7,"open":8.15,"volume":7886600},{"timestamp":1047911400,"date":"2003-03-17","index":4741,"close":8.03,"high":8.2,"low":7.6,"open":7.85,"volume":11533300},{"timestamp":1047997800,"date":"2003-03-18","index":4742,"close":8.05,"high":8.2,"low":7.93,"open":8.05,"volume":13776400},{"timestamp":1048084200,"date":"2003-03-19","index":4743,"close":8.15,"high":8.23,"low":7.88,"open":8.09,"volume":9569100},{"timestamp":1048170600,"date":"2003-03-20","index":4744,"close":8,"high":8.16,"low":7.88,"open":8.16,"volume":10539800}],"post":[{"timestamp":1048257000,"date":"2003-03-21","index":4745,"close":8.88,"high":8.98,"low":8.23,"open":8.46,"volume":19831800},{"timestamp":1048516200,"date":"2003-03-24","index":4746,"close":8.34,"high":8.8,"low":8.33,"open":8.62,"volume":8702600},{"timestamp":1048602600,"date":"2003-03-25","index":4747,"close":8.71,"high":8.76,"low":8.36,"open":8.39,"volume":9439600},{"timestamp":1048689000,"date":"2003-03-26","index":4748,"close":8.46,"high":8.7,"low":8.45,"open":8.64,"volume":4675900},{"timestamp":1048775400,"date":"2003-03-27","index":4749,"close":8.81,"high":8.86,"low":8.3,"open":8.35,"volume":9483400},{"timestamp":1048861800,"date":"2003-03-28","index":4750,"close":8.72,"high":9.1,"low":8.62,"open":8.71,"volume":9194100},{"timestamp":1049121000,"date":"2003-03-31","index":4751,"close":8.14,"high":8.6,"low":8.04,"open":8.45,"volume":10378200},{"timestamp":1049207400,"date":"2003-04-01","index":4752,"close":8.03,"high":8.34,"low":8,"open":8.18,"volume":6975200},{"timestamp":1049293800,"date":"2003-04-02","index":4753,"close":8.75,"high":8.91,"low":8.29,"open":8.31,"volume":11589000},{"timestamp":1049380200,"date":"2003-04-03","index":4754,"close":8.71,"high":9,"low":8.69,"open":8.84,"volume":5863400},{"timestamp":1049466600,"date":"2003-04-04","index":4755,"close":8.72,"high":8.87,"low":8.44,"open":8.78,"volume":5445500}]},{"date":"2002-12-17","estimated":-0.23,"reported":-0.52,"pre":[{"timestamp":1038925800,"date":"2002-12-03","index":4671,"close":15.65,"high":15.65,"low":14.6,"open":15.2,"volume":10279800},{"timestamp":1039012200,"date":"2002-12-04","index":4672,"close":13.95,"high":14.2,"low":13.2,"open":14.2,"volume":18124600},{"timestamp":1039098600,"date":"2002-12-05","index":4673,"close":13.72,"high":14.07,"low":13.5,"open":14,"volume":6662900},{"timestamp":1039185000,"date":"2002-12-06","index":4674,"close":13.34,"high":13.65,"low":13.25,"open":13.44,"volume":8008900},{"timestamp":1039444200,"date":"2002-12-09","index":4675,"close":12.88,"high":13.33,"low":12.7,"open":13.32,"volume":7492800},{"timestamp":1039530600,"date":"2002-12-10","index":4676,"close":13.86,"high":13.98,"low":13,"open":13.14,"volume":10799400},{"timestamp":1039617000,"date":"2002-12-11","index":4677,"close":13.67,"high":14.09,"low":13.46,"open":13.5,"volume":8199200},{"timestamp":1039703400,"date":"2002-12-12","index":4678,"close":13.57,"high":14.2,"low":13.49,"open":14,"volume":6152000},{"timestamp":1039789800,"date":"2002-12-13","index":4679,"close":12.99,"high":13.58,"low":12.7,"open":13.58,"volume":10437700},{"timestamp":1040049000,"date":"2002-12-16","index":4680,"close":13.49,"high":13.49,"low":12.8,"open":13,"volume":6264900},{"timestamp":1040135400,"date":"2002-12-17","index":4681,"close":13.28,"high":13.94,"low":12.27,"open":13.35,"volume":9093800}],"post":[{"timestamp":1040221800,"date":"2002-12-18","index":4682,"close":10.22,"high":11.5,"low":10.05,"open":11.22,"volume":39586000},{"timestamp":1040308200,"date":"2002-12-19","index":4683,"close":10.19,"high":10.43,"low":9.8,"open":10.22,"volume":18787800},{"timestamp":1040394600,"date":"2002-12-20","index":4684,"close":10.2,"high":10.38,"low":9.89,"open":10.19,"volume":16322600},{"timestamp":1040653800,"date":"2002-12-23","index":4685,"close":10.3,"high":10.37,"low":9.9,"open":10.2,"volume":7089700},{"timestamp":1040740200,"date":"2002-12-24","index":4686,"close":10.27,"high":10.55,"low":10.15,"open":10.2,"volume":2526800},{"timestamp":1040913000,"date":"2002-12-26","index":4687,"close":10.29,"high":10.63,"low":10.23,"open":10.25,"volume":3991100},{"timestamp":1040999400,"date":"2002-12-27","index":4688,"close":10.3,"high":10.48,"low":10.14,"open":10.35,"volume":3518400},{"timestamp":1041258600,"date":"2002-12-30","index":4689,"close":9.81,"high":10.4,"low":9.6,"open":10.32,"volume":7146000},{"timestamp":1041345000,"date":"2002-12-31","index":4690,"close":9.74,"high":9.89,"low":9.5,"open":9.82,"volume":6548300},{"timestamp":1041517800,"date":"2003-01-02","index":4691,"close":10,"high":10.11,"low":9.4,"open":9.75,"volume":11747100},{"timestamp":1041604200,"date":"2003-01-03","index":4692,"close":10.16,"high":10.35,"low":9.8,"open":9.85,"volume":5939300}]},{"date":"2002-09-24","estimated":-0.18,"reported":-0.18,"pre":[{"timestamp":1031664600,"date":"2002-09-10","index":4612,"close":18.76,"high":18.89,"low":17.54,"open":17.65,"volume":7166900},{"timestamp":1031751000,"date":"2002-09-11","index":4613,"close":18.7,"high":19.75,"low":18.59,"open":19,"volume":4899900},{"timestamp":1031837400,"date":"2002-09-12","index":4614,"close":17.68,"high":18.5,"low":17.45,"open":18.06,"volume":4195500},{"timestamp":1031923800,"date":"2002-09-13","index":4615,"close":16.5,"high":17.55,"low":16.4,"open":17.3,"volume":8308600},{"timestamp":1032183000,"date":"2002-09-16","index":4616,"close":16.25,"high":16.8,"low":15.8,"open":16.5,"volume":5578500},{"timestamp":1032269400,"date":"2002-09-17","index":4617,"close":16.12,"high":16.7,"low":15.9,"open":16.5,"volume":5027900},{"timestamp":1032355800,"date":"2002-09-18","index":4618,"close":15.7,"high":16.27,"low":15.21,"open":15.9,"volume":6662700},{"timestamp":1032442200,"date":"2002-09-19","index":4619,"close":15.28,"high":15.98,"low":15.15,"open":15.33,"volume":5273200},{"timestamp":1032528600,"date":"2002-09-20","index":4620,"close":13.87,"high":15.28,"low":13.5,"open":15.27,"volume":12673800},{"timestamp":1032787800,"date":"2002-09-23","index":4621,"close":12.76,"high":13.51,"low":12.56,"open":13.12,"volume":11046200},{"timestamp":1032874200,"date":"2002-09-24","index":4622,"close":12.75,"high":13.34,"low":12.3,"open":12.35,"volume":10837000}],"post":[{"timestamp":1032960600,"date":"2002-09-25","index":4623,"close":13.39,"high":13.76,"low":12.32,"open":12.75,"volume":14573200},{"timestamp":1033047000,"date":"2002-09-26","index":4624,"close":12.55,"high":13.61,"low":12.27,"open":13.55,"volume":10642600},{"timestamp":1033133400,"date":"2002-09-27","index":4625,"close":12.74,"high":13.4,"low":12.45,"open":12.55,"volume":7922100},{"timestamp":1033392600,"date":"2002-09-30","index":4626,"close":12.37,"high":12.73,"low":12.1,"open":12.5,"volume":7805800},{"timestamp":1033479000,"date":"2002-10-01","index":4627,"close":13,"high":13.13,"low":12.11,"open":12.7,"volume":8516900},{"timestamp":1033565400,"date":"2002-10-02","index":4628,"close":13.63,"high":14.5,"low":12.9,"open":13.01,"volume":11582800},{"timestamp":1033651800,"date":"2002-10-03","index":4629,"close":12.44,"high":13.74,"low":12.42,"open":13.63,"volume":8756100},{"timestamp":1033738200,"date":"2002-10-04","index":4630,"close":11.92,"high":12.9,"low":11.8,"open":12.75,"volume":14256500},{"timestamp":1033997400,"date":"2002-10-07","index":4631,"close":11.75,"high":12.2,"low":11.45,"open":12,"volume":7355100},{"timestamp":1034083800,"date":"2002-10-08","index":4632,"close":11.78,"high":12.06,"low":11.36,"open":11.9,"volume":9504300},{"timestamp":1034170200,"date":"2002-10-09","index":4633,"close":12.14,"high":12.61,"low":11.51,"open":11.6,"volume":7903200}]},{"date":"2002-06-25","estimated":0.06,"reported":-0.04,"pre":[{"timestamp":1023802200,"date":"2002-06-11","index":4549,"close":20.86,"high":21.6,"low":20.71,"open":21.5,"volume":4492700},{"timestamp":1023888600,"date":"2002-06-12","index":4550,"close":21.65,"high":21.65,"low":20,"open":20.75,"volume":7542800},{"timestamp":1023975000,"date":"2002-06-13","index":4551,"close":21.1,"high":21.89,"low":20.71,"open":21.5,"volume":4818900},{"timestamp":1024061400,"date":"2002-06-14","index":4552,"close":22.3,"high":22.3,"low":19.71,"open":20.8,"volume":8220400},{"timestamp":1024320600,"date":"2002-06-17","index":4553,"close":23.3,"high":23.31,"low":22.26,"open":22.6,"volume":9478400},{"timestamp":1024407000,"date":"2002-06-18","index":4554,"close":23.6,"high":24.3,"low":23.04,"open":23.2,"volume":8588800},{"timestamp":1024493400,"date":"2002-06-19","index":4555,"close":20.08,"high":22,"low":19.98,"open":22,"volume":11720700},{"timestamp":1024579800,"date":"2002-06-20","index":4556,"close":18.4,"high":20.34,"low":18.01,"open":20.08,"volume":16371200},{"timestamp":1024666200,"date":"2002-06-21","index":4557,"close":18.79,"high":19.34,"low":18.02,"open":18.02,"volume":11081200},{"timestamp":1024925400,"date":"2002-06-24","index":4558,"close":19.72,"high":20.4,"low":18.5,"open":18.5,"volume":9003300},{"timestamp":1025011800,"date":"2002-06-25","index":4559,"close":19.75,"high":20.99,"low":19.68,"open":20.25,"volume":11103500}],"post":[{"timestamp":1025098200,"date":"2002-06-26","index":4560,"close":19,"high":19,"low":16,"open":17.1,"volume":18255300},{"timestamp":1025184600,"date":"2002-06-27","index":4561,"close":20.5,"high":20.75,"low":19.5,"open":20.25,"volume":11033600},{"timestamp":1025271000,"date":"2002-06-28","index":4562,"close":20.22,"high":21.3,"low":19.9,"open":20.37,"volume":7610800},{"timestamp":1025530200,"date":"2002-07-01","index":4563,"close":20,"high":20.68,"low":19.6,"open":20.42,"volume":4389300},{"timestamp":1025616600,"date":"2002-07-02","index":4564,"close":19.24,"high":20.06,"low":18.45,"open":19.85,"volume":6657500},{"timestamp":1025703000,"date":"2002-07-03","index":4565,"close":20.5,"high":20.61,"low":18.3,"open":19.25,"volume":7097600},{"timestamp":1025875800,"date":"2002-07-05","index":4566,"close":22.31,"high":23.6,"low":22,"open":22,"volume":9223600},{"timestamp":1026135000,"date":"2002-07-08","index":4567,"close":21.6,"high":22.48,"low":20.86,"open":22.32,"volume":7666600},{"timestamp":1026221400,"date":"2002-07-09","index":4568,"close":22.43,"high":22.6,"low":20.97,"open":21.27,"volume":7477100},{"timestamp":1026307800,"date":"2002-07-10","index":4569,"close":21.28,"high":22.56,"low":21.14,"open":22.56,"volume":7679900},{"timestamp":1026394200,"date":"2002-07-11","index":4570,"close":22.35,"high":22.62,"low":20.7,"open":21.05,"volume":8731600}]},{"date":"2002-03-21","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1015511400,"date":"2002-03-07","index":4483,"close":37.14,"high":38.69,"low":36.6,"open":38.3,"volume":8945300},{"timestamp":1015597800,"date":"2002-03-08","index":4484,"close":38.16,"high":39,"low":37.3,"open":38,"volume":8590100},{"timestamp":1015857000,"date":"2002-03-11","index":4485,"close":36.95,"high":37.6,"low":36.27,"open":36.65,"volume":7403600},{"timestamp":1015943400,"date":"2002-03-12","index":4486,"close":35.69,"high":36.28,"low":35,"open":35.9,"volume":10780500},{"timestamp":1016029800,"date":"2002-03-13","index":4487,"close":34.1,"high":35.01,"low":33.71,"open":35,"volume":13262900},{"timestamp":1016116200,"date":"2002-03-14","index":4488,"close":32.02,"high":33.9,"low":32,"open":33.55,"volume":15903800},{"timestamp":1016202600,"date":"2002-03-15","index":4489,"close":33.39,"high":33.59,"low":32,"open":32,"volume":12719200},{"timestamp":1016461800,"date":"2002-03-18","index":4490,"close":33.25,"high":34.8,"low":32.85,"open":34.5,"volume":8692200},{"timestamp":1016548200,"date":"2002-03-19","index":4491,"close":33.8,"high":34,"low":32.88,"open":33.6,"volume":5708100},{"timestamp":1016634600,"date":"2002-03-20","index":4492,"close":32.5,"high":33.25,"low":32,"open":32.5,"volume":7781100},{"timestamp":1016721000,"date":"2002-03-21","index":4493,"close":34.51,"high":34.74,"low":32.75,"open":33,"volume":11802100}],"post":[{"timestamp":1016807400,"date":"2002-03-22","index":4494,"close":33.9,"high":34.75,"low":33.55,"open":34,"volume":11241700},{"timestamp":1017066600,"date":"2002-03-25","index":4495,"close":33,"high":34.5,"low":33,"open":33.85,"volume":6109000},{"timestamp":1017153000,"date":"2002-03-26","index":4496,"close":34.03,"high":34.3,"low":33.01,"open":33.15,"volume":6870900},{"timestamp":1017239400,"date":"2002-03-27","index":4497,"close":33,"high":34.01,"low":32.65,"open":34,"volume":7806600},{"timestamp":1017325800,"date":"2002-03-28","index":4498,"close":32.9,"high":34.06,"low":32.72,"open":33.85,"volume":6326900},{"timestamp":1017671400,"date":"2002-04-01","index":4499,"close":33.6,"high":34,"low":32.4,"open":32.9,"volume":4636900},{"timestamp":1017757800,"date":"2002-04-02","index":4500,"close":32.4,"high":33.3,"low":32.3,"open":33.25,"volume":6165700},{"timestamp":1017844200,"date":"2002-04-03","index":4501,"close":30.78,"high":32,"low":30.5,"open":31.76,"volume":11804000},{"timestamp":1017930600,"date":"2002-04-04","index":4502,"close":30.59,"high":31.31,"low":29.5,"open":29.5,"volume":8942900},{"timestamp":1018017000,"date":"2002-04-05","index":4503,"close":29.85,"high":31,"low":29.75,"open":30.76,"volume":8234100},{"timestamp":1018272600,"date":"2002-04-08","index":4504,"close":30.9,"high":31.51,"low":28.99,"open":29.25,"volume":10972200}]},{"date":"2001-12-18","estimated":-0.39,"reported":-0.44,"pre":[{"timestamp":1007476200,"date":"2001-12-04","index":4420,"close":30.49,"high":30.5,"low":29.15,"open":29.15,"volume":13440800},{"timestamp":1007562600,"date":"2001-12-05","index":4421,"close":33.06,"high":34.49,"low":32.5,"open":32.5,"volume":20984900},{"timestamp":1007649000,"date":"2001-12-06","index":4422,"close":32.55,"high":33.45,"low":32.2,"open":33.1,"volume":9013700},{"timestamp":1007735400,"date":"2001-12-07","index":4423,"close":31.75,"high":32.98,"low":31.1,"open":32.35,"volume":7729300},{"timestamp":1007994600,"date":"2001-12-10","index":4424,"close":31.08,"high":32.45,"low":30.8,"open":31,"volume":6701800},{"timestamp":1008081000,"date":"2001-12-11","index":4425,"close":30.9,"high":31.69,"low":30.5,"open":31.15,"volume":5526200},{"timestamp":1008167400,"date":"2001-12-12","index":4426,"close":31.75,"high":31.8,"low":30.71,"open":31,"volume":6392800},{"timestamp":1008253800,"date":"2001-12-13","index":4427,"close":29.69,"high":31,"low":29.5,"open":30.8,"volume":5408100},{"timestamp":1008340200,"date":"2001-12-14","index":4428,"close":30.25,"high":30.5,"low":29.26,"open":29.69,"volume":7418700},{"timestamp":1008599400,"date":"2001-12-17","index":4429,"close":30.7,"high":31.5,"low":30.39,"open":31.1,"volume":7284900},{"timestamp":1008685800,"date":"2001-12-18","index":4430,"close":31.81,"high":32.65,"low":31.75,"open":32,"volume":8468400}],"post":[{"timestamp":1008772200,"date":"2001-12-19","index":4431,"close":30.1,"high":31.51,"low":29.8,"open":30.75,"volume":10678800},{"timestamp":1008858600,"date":"2001-12-20","index":4432,"close":29.51,"high":30.01,"low":28.7,"open":30,"volume":7309900},{"timestamp":1008945000,"date":"2001-12-21","index":4433,"close":30.16,"high":30.6,"low":29.5,"open":29.51,"volume":4897300},{"timestamp":1009204200,"date":"2001-12-24","index":4434,"close":29.72,"high":30.34,"low":29.7,"open":30.05,"volume":1201500},{"timestamp":1009377000,"date":"2001-12-26","index":4435,"close":30.4,"high":31.39,"low":29.76,"open":29.8,"volume":2754100},{"timestamp":1009463400,"date":"2001-12-27","index":4436,"close":31.17,"high":31.5,"low":30.68,"open":30.9,"volume":2849100},{"timestamp":1009549800,"date":"2001-12-28","index":4437,"close":31.66,"high":32.55,"low":31.6,"open":31.85,"volume":3574100},{"timestamp":1009809000,"date":"2001-12-31","index":4438,"close":31,"high":32.25,"low":30.58,"open":32.25,"volume":3410100},{"timestamp":1009981800,"date":"2002-01-02","index":4439,"close":33.24,"high":33.25,"low":32.55,"open":32.85,"volume":9104800},{"timestamp":1010068200,"date":"2002-01-03","index":4440,"close":36.51,"high":37,"low":33.51,"open":33.51,"volume":16344600},{"timestamp":1010154600,"date":"2002-01-04","index":4441,"close":35.95,"high":37,"low":35.11,"open":36.51,"volume":8309200}]},{"date":"2001-09-25","estimated":-0.34,"reported":-0.28,"pre":[{"timestamp":999696600,"date":"2001-09-05","index":4361,"close":36,"high":36.75,"low":34.02,"open":36.3,"volume":10054900},{"timestamp":999783000,"date":"2001-09-06","index":4362,"close":33.46,"high":35.5,"low":33.2,"open":35.3,"volume":11605000},{"timestamp":999869400,"date":"2001-09-07","index":4363,"close":32.75,"high":34.4,"low":32.2,"open":33,"volume":8055700},{"timestamp":1000128600,"date":"2001-09-10","index":4364,"close":31.76,"high":33.32,"low":31.5,"open":32.75,"volume":6603100},{"timestamp":1000733400,"date":"2001-09-17","index":4365,"close":29.2,"high":30.21,"low":28,"open":28.1,"volume":8241300},{"timestamp":1000819800,"date":"2001-09-18","index":4366,"close":25.42,"high":29.15,"low":25.39,"open":29,"volume":10477800},{"timestamp":1000906200,"date":"2001-09-19","index":4367,"close":23.45,"high":26.25,"low":22.03,"open":26.14,"volume":13259800},{"timestamp":1000992600,"date":"2001-09-20","index":4368,"close":22.09,"high":23.9,"low":21,"open":23.2,"volume":11978400},{"timestamp":1001079000,"date":"2001-09-21","index":4369,"close":21.11,"high":22.09,"low":20.06,"open":22.09,"volume":11149600},{"timestamp":1001338200,"date":"2001-09-24","index":4370,"close":22.3,"high":23.2,"low":21.11,"open":21.56,"volume":7683200},{"timestamp":1001424600,"date":"2001-09-25","index":4371,"close":21.24,"high":22.8,"low":20.41,"open":21.86,"volume":10074400}],"post":[{"timestamp":1001511000,"date":"2001-09-26","index":4372,"close":17.25,"high":21,"low":16.39,"open":20.3,"volume":23711400},{"timestamp":1001597400,"date":"2001-09-27","index":4373,"close":17.78,"high":18.02,"low":16.75,"open":17.25,"volume":11418500},{"timestamp":1001683800,"date":"2001-09-28","index":4374,"close":18.83,"high":19.75,"low":17.38,"open":17.85,"volume":9629300},{"timestamp":1001943000,"date":"2001-10-01","index":4375,"close":17.75,"high":19.2,"low":17.37,"open":18.4,"volume":5680200},{"timestamp":1002029400,"date":"2001-10-02","index":4376,"close":18.27,"high":18.35,"low":17.2,"open":17.21,"volume":5171200},{"timestamp":1002115800,"date":"2001-10-03","index":4377,"close":19,"high":19.85,"low":17.55,"open":18.27,"volume":9230000},{"timestamp":1002202200,"date":"2001-10-04","index":4378,"close":19.49,"high":20.56,"low":19,"open":19.45,"volume":8100800},{"timestamp":1002288600,"date":"2001-10-05","index":4379,"close":20.06,"high":20.57,"low":18.52,"open":19.25,"volume":6432400},{"timestamp":1002547800,"date":"2001-10-08","index":4380,"close":21.15,"high":21.65,"low":19.5,"open":19.9,"volume":7269100},{"timestamp":1002634200,"date":"2001-10-09","index":4381,"close":20,"high":21.01,"low":19.58,"open":21,"volume":6654700},{"timestamp":1002720600,"date":"2001-10-10","index":4382,"close":21.23,"high":21.5,"low":19.5,"open":19.75,"volume":5262600}]},{"date":"2001-06-21","estimated":-0.15,"reported":-0.23,"pre":[{"timestamp":991920600,"date":"2001-06-07","index":4299,"close":44.85,"high":44.97,"low":41.45,"open":41.45,"volume":10140000},{"timestamp":992007000,"date":"2001-06-08","index":4300,"close":43.32,"high":44.75,"low":42.55,"open":43.5,"volume":5662700},{"timestamp":992266200,"date":"2001-06-11","index":4301,"close":41.61,"high":42.93,"low":40.75,"open":42.92,"volume":4919100},{"timestamp":992352600,"date":"2001-06-12","index":4302,"close":41.75,"high":42.2,"low":39.93,"open":40.9,"volume":4279400},{"timestamp":992439000,"date":"2001-06-13","index":4303,"close":40.9,"high":43.13,"low":40.5,"open":42.15,"volume":5141700},{"timestamp":992525400,"date":"2001-06-14","index":4304,"close":37.8,"high":40.7,"low":37.55,"open":40.25,"volume":8116300},{"timestamp":992611800,"date":"2001-06-15","index":4305,"close":39.5,"high":40.45,"low":37.26,"open":37.79,"volume":7423000},{"timestamp":992871000,"date":"2001-06-18","index":4306,"close":38.5,"high":40.19,"low":38.2,"open":39.62,"volume":3978200},{"timestamp":992957400,"date":"2001-06-19","index":4307,"close":38.02,"high":40.69,"low":37.54,"open":39.75,"volume":8352300},{"timestamp":993043800,"date":"2001-06-20","index":4308,"close":36.84,"high":37.7,"low":35.9,"open":37,"volume":11785900},{"timestamp":993130200,"date":"2001-06-21","index":4309,"close":37.71,"high":38.02,"low":35.8,"open":36.8,"volume":8254200}],"post":[{"timestamp":993216600,"date":"2001-06-22","index":4310,"close":38.38,"high":39.5,"low":37.9,"open":37.97,"volume":7707500},{"timestamp":993475800,"date":"2001-06-25","index":4311,"close":39.02,"high":39.35,"low":37.61,"open":38.39,"volume":3311000},{"timestamp":993562200,"date":"2001-06-26","index":4312,"close":40,"high":40,"low":37.9,"open":38,"volume":7447100},{"timestamp":993648600,"date":"2001-06-27","index":4313,"close":39.74,"high":40.4,"low":39.58,"open":40.4,"volume":6424800},{"timestamp":993735000,"date":"2001-06-28","index":4314,"close":41.6,"high":42,"low":40.05,"open":40.25,"volume":8312400},{"timestamp":993821400,"date":"2001-06-29","index":4315,"close":41.1,"high":43,"low":41.1,"open":41.6,"volume":8861800},{"timestamp":994080600,"date":"2001-07-02","index":4316,"close":42.3,"high":43.04,"low":41.13,"open":41.45,"volume":5451300},{"timestamp":994167000,"date":"2001-07-03","index":4317,"close":43.25,"high":43.42,"low":41.79,"open":42.4,"volume":3511300},{"timestamp":994339800,"date":"2001-07-05","index":4318,"close":41.89,"high":43.01,"low":41.18,"open":43,"volume":4150300},{"timestamp":994426200,"date":"2001-07-06","index":4319,"close":38.9,"high":40.76,"low":38.75,"open":40.75,"volume":5047900},{"timestamp":994685400,"date":"2001-07-09","index":4320,"close":38.5,"high":39.59,"low":38.1,"open":38.9,"volume":3959600}]},{"date":"2001-03-29","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":984666600,"date":"2001-03-15","index":4241,"close":41.3,"high":45.2,"low":41.17,"open":45,"volume":9895000},{"timestamp":984753000,"date":"2001-03-16","index":4242,"close":40.05,"high":42,"low":38.21,"open":41.05,"volume":11726600},{"timestamp":985012200,"date":"2001-03-19","index":4243,"close":43.06,"high":43.96,"low":40,"open":40.1,"volume":6927500},{"timestamp":985098600,"date":"2001-03-20","index":4244,"close":40.6,"high":44.22,"low":40.2,"open":44,"volume":9197600},{"timestamp":985185000,"date":"2001-03-21","index":4245,"close":42.01,"high":43.73,"low":40.75,"open":40.9,"volume":12871100},{"timestamp":985271400,"date":"2001-03-22","index":4246,"close":46.7,"high":47.49,"low":43.71,"open":44.29,"volume":20501900},{"timestamp":985357800,"date":"2001-03-23","index":4247,"close":48.83,"high":49.61,"low":46.4,"open":48.25,"volume":17780000},{"timestamp":985617000,"date":"2001-03-26","index":4248,"close":46.87,"high":49.11,"low":45.5,"open":48.84,"volume":9855000},{"timestamp":985703400,"date":"2001-03-27","index":4249,"close":48,"high":48.54,"low":45.8,"open":46.11,"volume":10141100},{"timestamp":985789800,"date":"2001-03-28","index":4250,"close":44.25,"high":47.99,"low":43.37,"open":46.1,"volume":11101800},{"timestamp":985876200,"date":"2001-03-29","index":4251,"close":45.25,"high":46.09,"low":42.81,"open":44.25,"volume":10744100}],"post":[{"timestamp":985962600,"date":"2001-03-30","index":4252,"close":41.53,"high":43.5,"low":39.35,"open":43.5,"volume":15239600},{"timestamp":986218200,"date":"2001-04-02","index":4253,"close":36.25,"high":41,"low":34.51,"open":41,"volume":15522500},{"timestamp":986304600,"date":"2001-04-03","index":4254,"close":36.26,"high":37.5,"low":34.45,"open":35.5,"volume":11817100},{"timestamp":986391000,"date":"2001-04-04","index":4255,"close":34.6,"high":37.85,"low":33.73,"open":36.3,"volume":10248100},{"timestamp":986477400,"date":"2001-04-05","index":4256,"close":38.4,"high":39.45,"low":36.2,"open":36.5,"volume":10891800},{"timestamp":986563800,"date":"2001-04-06","index":4257,"close":36.82,"high":38.6,"low":36.03,"open":37.5,"volume":7648200},{"timestamp":986823000,"date":"2001-04-09","index":4258,"close":35.89,"high":37.7,"low":34.26,"open":37.5,"volume":8231000},{"timestamp":986909400,"date":"2001-04-10","index":4259,"close":38.15,"high":39.5,"low":35.9,"open":36.1,"volume":7848300},{"timestamp":986995800,"date":"2001-04-11","index":4260,"close":41.6,"high":44.1,"low":41.26,"open":43.9,"volume":14585700},{"timestamp":987082200,"date":"2001-04-12","index":4261,"close":46.41,"high":47,"low":41.41,"open":41.7,"volume":17623500},{"timestamp":987427800,"date":"2001-04-16","index":4262,"close":44.5,"high":44.7,"low":42.5,"open":44.7,"volume":11696700}]},{"date":"2000-12-20","estimated":0.58,"reported":0.58,"pre":[{"timestamp":976113000,"date":"2000-12-06","index":4174,"close":32,"high":34,"low":30.94,"open":33.5,"volume":7059100},{"timestamp":976199400,"date":"2000-12-07","index":4175,"close":30.63,"high":31.44,"low":30,"open":30.06,"volume":6317900},{"timestamp":976285800,"date":"2000-12-08","index":4176,"close":34.69,"high":35.38,"low":32.13,"open":33.25,"volume":10724400},{"timestamp":976545000,"date":"2000-12-11","index":4177,"close":37.5,"high":37.88,"low":34.06,"open":34.75,"volume":9229000},{"timestamp":976631400,"date":"2000-12-12","index":4178,"close":36.25,"high":37.69,"low":35.25,"open":37.38,"volume":5910400},{"timestamp":976717800,"date":"2000-12-13","index":4179,"close":34.38,"high":37,"low":33.75,"open":36.5,"volume":8244200},{"timestamp":976804200,"date":"2000-12-14","index":4180,"close":34.94,"high":36.5,"low":34.75,"open":34.81,"volume":5886400},{"timestamp":976890600,"date":"2000-12-15","index":4181,"close":35.88,"high":36.63,"low":34.38,"open":34.75,"volume":7355500},{"timestamp":977149800,"date":"2000-12-18","index":4182,"close":36,"high":37.5,"low":35.38,"open":36.38,"volume":9271000},{"timestamp":977236200,"date":"2000-12-19","index":4183,"close":34.75,"high":36.25,"low":34.06,"open":35,"volume":10343800},{"timestamp":977322600,"date":"2000-12-20","index":4184,"close":29.81,"high":32.94,"low":29,"open":32.5,"volume":12879400}],"post":[{"timestamp":977409000,"date":"2000-12-21","index":4185,"close":30.94,"high":33.13,"low":29.94,"open":30,"volume":11854400},{"timestamp":977495400,"date":"2000-12-22","index":4186,"close":34.94,"high":35.44,"low":32.13,"open":32.5,"volume":6108700},{"timestamp":977841000,"date":"2000-12-26","index":4187,"close":36,"high":36.13,"low":34.31,"open":35.44,"volume":3899600},{"timestamp":977927400,"date":"2000-12-27","index":4188,"close":37.31,"high":37.5,"low":35.19,"open":35.94,"volume":5439800},{"timestamp":978013800,"date":"2000-12-28","index":4189,"close":35.94,"high":37.25,"low":35.56,"open":37,"volume":6861200},{"timestamp":978100200,"date":"2000-12-29","index":4190,"close":35.5,"high":36.38,"low":34.81,"open":36,"volume":3823700},{"timestamp":978445800,"date":"2001-01-02","index":4191,"close":35.38,"high":36.94,"low":34.5,"open":36.75,"volume":5976600},{"timestamp":978532200,"date":"2001-01-03","index":4192,"close":42,"high":42.38,"low":34.25,"open":35.13,"volume":13177100},{"timestamp":978618600,"date":"2001-01-04","index":4193,"close":39.38,"high":42,"low":39,"open":41.94,"volume":10857700},{"timestamp":978705000,"date":"2001-01-05","index":4194,"close":36.5,"high":39.44,"low":36.31,"open":38.88,"volume":7800000},{"timestamp":978964200,"date":"2001-01-08","index":4195,"close":36.94,"high":37.94,"low":34.88,"open":36.75,"volume":7180900}]}] diff --git a/data/MU_partial.json b/data/MU_partial.json index c1e5a17ba..49f2e2f0a 100644 --- a/data/MU_partial.json +++ b/data/MU_partial.json @@ -1 +1 @@ -[{"date":"2025-09-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":1.75,"reported":null,"pre":[],"post":[]},{"date":"2024-09-25","estimated":1.14,"reported":1.18,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":10150,"close":90.65,"high":90.83,"low":86.08,"open":88.2,"volume":20879600},{"timestamp":1726147800,"date":"2024-09-12","index":10151,"close":87.21,"high":88.03,"low":84.12,"open":87.1,"volume":30982500},{"timestamp":1726234200,"date":"2024-09-13","index":10152,"close":91.22,"high":91.47,"low":87.87,"open":88.09,"volume":21267200},{"timestamp":1726493400,"date":"2024-09-16","index":10153,"close":87.18,"high":88.24,"low":85.92,"open":87.24,"volume":26494300},{"timestamp":1726579800,"date":"2024-09-17","index":10154,"close":88.73,"high":89.57,"low":87.54,"open":88.06,"volume":17744800},{"timestamp":1726666200,"date":"2024-09-18","index":10155,"close":87.35,"high":89.2,"low":86.71,"open":87.99,"volume":20130600},{"timestamp":1726752600,"date":"2024-09-19","index":10156,"close":89.25,"high":90.39,"low":87.58,"open":89.35,"volume":25208900},{"timestamp":1726839000,"date":"2024-09-20","index":10157,"close":90.9,"high":90.97,"low":88.33,"open":88.4,"volume":28711000},{"timestamp":1727098200,"date":"2024-09-23","index":10158,"close":93.57,"high":94.8,"low":92.58,"open":92.68,"volume":23394100},{"timestamp":1727184600,"date":"2024-09-24","index":10159,"close":94,"high":95,"low":92.76,"open":94.73,"volume":23043200},{"timestamp":1727271000,"date":"2024-09-25","index":10160,"close":95.77,"high":96.18,"low":93.93,"open":94.16,"volume":54762900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":10161,"close":109.88,"high":114.8,"low":107.53,"open":113.1,"volume":107965900},{"timestamp":1727443800,"date":"2024-09-27","index":10162,"close":107.5,"high":110.97,"low":107.03,"open":110.5,"volume":42960200},{"timestamp":1727703000,"date":"2024-09-30","index":10163,"close":103.71,"high":106.75,"low":102.26,"open":106.08,"volume":39544700},{"timestamp":1727789400,"date":"2024-10-01","index":10164,"close":100.31,"high":104.2,"low":98.94,"open":103.4,"volume":34309800},{"timestamp":1727875800,"date":"2024-10-02","index":10165,"close":99.85,"high":102.12,"low":99.33,"open":100.59,"volume":26334900},{"timestamp":1727962200,"date":"2024-10-03","index":10166,"close":101.82,"high":102.53,"low":99.4,"open":99.47,"volume":22176700},{"timestamp":1728048600,"date":"2024-10-04","index":10167,"close":102.25,"high":104.24,"low":101.4,"open":103.65,"volume":21911200},{"timestamp":1728331201,"date":"2024-10-07","index":10168,"close":102.91,"high":104.59,"low":100.81,"open":102.23,"volume":21685011},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-06-26","estimated":0.51,"reported":0.62,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":10087,"close":135.07,"high":135.85,"low":131.78,"open":135.32,"volume":14125000},{"timestamp":1718199000,"date":"2024-06-12","index":10088,"close":140.75,"high":141.71,"low":136.83,"open":138.51,"volume":16973600},{"timestamp":1718285400,"date":"2024-06-13","index":10089,"close":143.14,"high":144.22,"low":140.26,"open":142.79,"volume":16312900},{"timestamp":1718371800,"date":"2024-06-14","index":10090,"close":141.36,"high":142.49,"low":139.65,"open":141.8,"volume":14028500},{"timestamp":1718631000,"date":"2024-06-17","index":10091,"close":147.83,"high":148.75,"low":142.14,"open":145.58,"volume":23909000},{"timestamp":1718717400,"date":"2024-06-18","index":10092,"close":153.45,"high":157.54,"low":151.51,"open":151.74,"volume":42192600},{"timestamp":1718890200,"date":"2024-06-20","index":10093,"close":144.19,"high":157.41,"low":142.91,"open":157.01,"volume":41285000},{"timestamp":1718976600,"date":"2024-06-21","index":10094,"close":139.54,"high":142.6,"low":135.7,"open":137.65,"volume":51189700},{"timestamp":1719235800,"date":"2024-06-24","index":10095,"close":139.01,"high":142.83,"low":137.89,"open":142.44,"volume":32410100},{"timestamp":1719322200,"date":"2024-06-25","index":10096,"close":141.12,"high":141.13,"low":137.75,"open":140.07,"volume":32370000},{"timestamp":1719408600,"date":"2024-06-26","index":10097,"close":142.36,"high":144.07,"low":139.54,"open":143.04,"volume":55490300}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":10098,"close":132.23,"high":137.39,"low":131.08,"open":135.79,"volume":68172700},{"timestamp":1719581400,"date":"2024-06-28","index":10099,"close":131.53,"high":135.42,"low":130.75,"open":132.82,"volume":38140600},{"timestamp":1719840600,"date":"2024-07-01","index":10100,"close":131.52,"high":132.08,"low":127.27,"open":130.5,"volume":24749000},{"timestamp":1719927000,"date":"2024-07-02","index":10101,"close":132.59,"high":132.71,"low":129.42,"open":129.91,"volume":20776000},{"timestamp":1720013400,"date":"2024-07-03","index":10102,"close":136.82,"high":136.82,"low":132.43,"open":132.66,"volume":14507100},{"timestamp":1720186200,"date":"2024-07-05","index":10103,"close":131.6,"high":137.13,"low":130.91,"open":136.82,"volume":30104600},{"timestamp":1720445400,"date":"2024-07-08","index":10104,"close":130.69,"high":133.27,"low":130.09,"open":131.29,"volume":20500700},{"timestamp":1720531800,"date":"2024-07-09","index":10105,"close":131.14,"high":135.21,"low":130.88,"open":131.75,"volume":21850900},{"timestamp":1720618200,"date":"2024-07-10","index":10106,"close":136.39,"high":136.5,"low":132.7,"open":133.1,"volume":22460200},{"timestamp":1720704600,"date":"2024-07-11","index":10107,"close":130.23,"high":136.43,"low":130.07,"open":136.36,"volume":25401500},{"timestamp":1720791000,"date":"2024-07-12","index":10108,"close":133.55,"high":134.43,"low":130.72,"open":131.75,"volume":20726900}]},{"date":"2024-03-20","estimated":-0.25,"reported":0.42,"pre":[{"timestamp":1709735400,"date":"2024-03-06","index":10020,"close":95.56,"high":96.43,"low":94.56,"open":95.05,"volume":14232400},{"timestamp":1709821800,"date":"2024-03-07","index":10021,"close":98.98,"high":99.69,"low":97.47,"open":98.93,"volume":24843300},{"timestamp":1709908200,"date":"2024-03-08","index":10022,"close":97.62,"high":101.85,"low":97.32,"open":99.88,"volume":22353100},{"timestamp":1710163800,"date":"2024-03-11","index":10023,"close":94.51,"high":96.46,"low":93.53,"open":95.9,"volume":15673300},{"timestamp":1710250200,"date":"2024-03-12","index":10024,"close":97.42,"high":97.5,"low":93.64,"open":95.33,"volume":14993700},{"timestamp":1710336600,"date":"2024-03-13","index":10025,"close":94.16,"high":95.34,"low":93.1,"open":95.32,"volume":16732600},{"timestamp":1710423000,"date":"2024-03-14","index":10026,"close":91.43,"high":93.45,"low":90.3,"open":93.3,"volume":16718900},{"timestamp":1710509400,"date":"2024-03-15","index":10027,"close":93.25,"high":94.7,"low":92.02,"open":92.48,"volume":29539200},{"timestamp":1710768600,"date":"2024-03-18","index":10028,"close":93.78,"high":97.08,"low":93.69,"open":96.82,"volume":23140300},{"timestamp":1710855000,"date":"2024-03-19","index":10029,"close":94,"high":94.16,"low":91,"open":92.58,"volume":21054700},{"timestamp":1710941400,"date":"2024-03-20","index":10030,"close":96.25,"high":96.68,"low":93.59,"open":94.99,"volume":39807400}],"post":[{"timestamp":1711027800,"date":"2024-03-21","index":10031,"close":109.85,"high":113.5,"low":108.78,"open":113.37,"volume":89554100},{"timestamp":1711114200,"date":"2024-03-22","index":10032,"close":110.21,"high":111.34,"low":107.05,"open":109.31,"volume":37249900},{"timestamp":1711373400,"date":"2024-03-25","index":10033,"close":117.13,"high":121.41,"low":110.16,"open":110.24,"volume":55766100},{"timestamp":1711459800,"date":"2024-03-26","index":10034,"close":118.8,"high":122.46,"low":118.17,"open":119,"volume":44295100},{"timestamp":1711546200,"date":"2024-03-27","index":10035,"close":119.25,"high":120.11,"low":117.08,"open":119.3,"volume":29320700},{"timestamp":1711632600,"date":"2024-03-28","index":10036,"close":117.89,"high":119.63,"low":117.35,"open":119.44,"volume":21047800},{"timestamp":1711978200,"date":"2024-04-01","index":10037,"close":124.3,"high":127.38,"low":119,"open":119.2,"volume":44309400},{"timestamp":1712064600,"date":"2024-04-02","index":10038,"close":122.75,"high":123.68,"low":120.92,"open":122.71,"volume":25026400},{"timestamp":1712151000,"date":"2024-04-03","index":10039,"close":128.01,"high":128.28,"low":121.33,"open":122.2,"volume":40130100},{"timestamp":1712237400,"date":"2024-04-04","index":10040,"close":124.09,"high":130.54,"low":123.65,"open":130.18,"volume":36009900},{"timestamp":1712323800,"date":"2024-04-05","index":10041,"close":123.58,"high":125.69,"low":121.2,"open":124.4,"volume":23290900}]},{"date":"2023-12-20","estimated":-0.97,"reported":-0.95,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":9959,"close":73.13,"high":75.4,"low":72.93,"open":75.3,"volume":8883900},{"timestamp":1701959400,"date":"2023-12-07","index":9960,"close":73.65,"high":74.21,"low":72.99,"open":74.02,"volume":10641300},{"timestamp":1702045800,"date":"2023-12-08","index":9961,"close":74.96,"high":75.35,"low":73.43,"open":73.48,"volume":12000900},{"timestamp":1702305000,"date":"2023-12-11","index":9962,"close":77.79,"high":78.51,"low":76.97,"open":77.19,"volume":18547600},{"timestamp":1702391400,"date":"2023-12-12","index":9963,"close":78.16,"high":78.26,"low":77.1,"open":77.42,"volume":10262100},{"timestamp":1702477800,"date":"2023-12-13","index":9964,"close":79.79,"high":80.27,"low":78.03,"open":78.3,"volume":11629900},{"timestamp":1702564200,"date":"2023-12-14","index":9965,"close":82.19,"high":82.4,"low":80.79,"open":80.81,"volume":17342800},{"timestamp":1702650600,"date":"2023-12-15","index":9966,"close":81.41,"high":82.99,"low":81.11,"open":82.89,"volume":19545800},{"timestamp":1702909800,"date":"2023-12-18","index":9967,"close":81.56,"high":81.86,"low":80.81,"open":81.59,"volume":12416600},{"timestamp":1702996200,"date":"2023-12-19","index":9968,"close":82.17,"high":82.27,"low":81.17,"open":81.67,"volume":14316400},{"timestamp":1703082600,"date":"2023-12-20","index":9969,"close":78.69,"high":81.62,"low":78.63,"open":81.46,"volume":29085000}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":9970,"close":85.48,"high":86.02,"low":83.11,"open":85,"volume":53969700},{"timestamp":1703255400,"date":"2023-12-22","index":9971,"close":86.49,"high":87.49,"low":85.62,"open":86.15,"volume":22519000},{"timestamp":1703601000,"date":"2023-12-26","index":9972,"close":87.06,"high":87.87,"low":86.43,"open":86.7,"volume":11203900},{"timestamp":1703687400,"date":"2023-12-27","index":9973,"close":86.66,"high":87.49,"low":86.22,"open":87.48,"volume":9186300},{"timestamp":1703773800,"date":"2023-12-28","index":9974,"close":86,"high":86.75,"low":85.84,"open":86.75,"volume":9606200},{"timestamp":1703860200,"date":"2023-12-29","index":9975,"close":85.34,"high":86.14,"low":85.03,"open":85.84,"volume":8546000},{"timestamp":1704205800,"date":"2024-01-02","index":9976,"close":82.34,"high":84.08,"low":81.75,"open":84,"volume":13597100},{"timestamp":1704292200,"date":"2024-01-03","index":9977,"close":82.26,"high":82.59,"low":80.58,"open":81.2,"volume":12915600},{"timestamp":1704378600,"date":"2024-01-04","index":9978,"close":82.71,"high":84.26,"low":82.61,"open":83.47,"volume":19134200},{"timestamp":1704465000,"date":"2024-01-05","index":9979,"close":83.45,"high":83.53,"low":81.01,"open":81.48,"volume":15479400},{"timestamp":1704724200,"date":"2024-01-08","index":9980,"close":84.95,"high":85.51,"low":83.83,"open":83.89,"volume":16219800}]},{"date":"2023-09-27","estimated":-1.18,"reported":-1.07,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":9900,"close":70.85,"high":71.86,"low":70.36,"open":71.05,"volume":14525500},{"timestamp":1694698200,"date":"2023-09-14","index":9901,"close":71.79,"high":72.23,"low":71.28,"open":71.67,"volume":11170300},{"timestamp":1694784600,"date":"2023-09-15","index":9902,"close":69.88,"high":71.63,"low":69.64,"open":71.29,"volume":16411400},{"timestamp":1695043800,"date":"2023-09-18","index":9903,"close":70.5,"high":71.05,"low":69.91,"open":70.65,"volume":12735700},{"timestamp":1695130200,"date":"2023-09-19","index":9904,"close":70.71,"high":71.06,"low":69.97,"open":70.62,"volume":10399000},{"timestamp":1695216600,"date":"2023-09-20","index":9905,"close":69.68,"high":72.31,"low":69.65,"open":70.95,"volume":15522100},{"timestamp":1695303000,"date":"2023-09-21","index":9906,"close":67.9,"high":69.29,"low":67.83,"open":69,"volume":14967500},{"timestamp":1695389400,"date":"2023-09-22","index":9907,"close":68.88,"high":69.75,"low":67.79,"open":68.59,"volume":15487200},{"timestamp":1695648600,"date":"2023-09-25","index":9908,"close":68.58,"high":69.19,"low":67.61,"open":68.29,"volume":14900000},{"timestamp":1695735000,"date":"2023-09-26","index":9909,"close":67.94,"high":69.05,"low":67.59,"open":67.97,"volume":12752500},{"timestamp":1695821400,"date":"2023-09-27","index":9910,"close":68.21,"high":68.85,"low":66.75,"open":68.12,"volume":20852300}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":9911,"close":65.2,"high":67.09,"low":63.83,"open":65.97,"volume":46749800},{"timestamp":1695994200,"date":"2023-09-29","index":9912,"close":68.03,"high":68.73,"low":66.36,"open":66.36,"volume":24307500},{"timestamp":1696253400,"date":"2023-10-02","index":9913,"close":67.96,"high":69.28,"low":67.06,"open":68.24,"volume":14880500},{"timestamp":1696339800,"date":"2023-10-03","index":9914,"close":67.83,"high":69.65,"low":67.11,"open":67.17,"volume":12481500},{"timestamp":1696426200,"date":"2023-10-04","index":9915,"close":68.11,"high":68.5,"low":67.12,"open":68.31,"volume":12912800},{"timestamp":1696512600,"date":"2023-10-05","index":9916,"close":69.05,"high":69.54,"low":68.34,"open":68.61,"volume":14045000},{"timestamp":1696599000,"date":"2023-10-06","index":9917,"close":69.96,"high":70.33,"low":68,"open":68.71,"volume":15105100},{"timestamp":1696858200,"date":"2023-10-09","index":9918,"close":69.48,"high":69.95,"low":68.58,"open":69.61,"volume":8588700},{"timestamp":1696944600,"date":"2023-10-10","index":9919,"close":69.07,"high":70.11,"low":68.89,"open":69.49,"volume":9007600},{"timestamp":1697031000,"date":"2023-10-11","index":9920,"close":70.21,"high":70.27,"low":68.93,"open":69.72,"volume":11165300},{"timestamp":1697117400,"date":"2023-10-12","index":9921,"close":69.75,"high":70.72,"low":69.3,"open":70.39,"volume":11408700}]},{"date":"2023-06-28","estimated":-1.58,"reported":-1.43,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":9837,"close":67.87,"high":68.88,"low":67.6,"open":68.56,"volume":11911900},{"timestamp":1686749400,"date":"2023-06-14","index":9838,"close":69.12,"high":69.21,"low":67.52,"open":67.54,"volume":11085800},{"timestamp":1686835800,"date":"2023-06-15","index":9839,"close":68.82,"high":69.52,"low":68.36,"open":68.59,"volume":11842600},{"timestamp":1686922200,"date":"2023-06-16","index":9840,"close":67.66,"high":70.5,"low":66.06,"open":70.15,"volume":32252600},{"timestamp":1687267800,"date":"2023-06-20","index":9841,"close":66.9,"high":67.62,"low":65.77,"open":67.32,"volume":13261600},{"timestamp":1687354200,"date":"2023-06-21","index":9842,"close":65.8,"high":67.2,"low":65.34,"open":66.75,"volume":10427200},{"timestamp":1687440600,"date":"2023-06-22","index":9843,"close":66.25,"high":66.66,"low":65.51,"open":65.53,"volume":8639500},{"timestamp":1687527000,"date":"2023-06-23","index":9844,"close":65.28,"high":65.96,"low":64.84,"open":65.45,"volume":12646700},{"timestamp":1687786200,"date":"2023-06-26","index":9845,"close":65.45,"high":66.7,"low":65.41,"open":65.63,"volume":13815900},{"timestamp":1687872600,"date":"2023-06-27","index":9846,"close":66.79,"high":66.84,"low":63.79,"open":65.27,"volume":18305200},{"timestamp":1687959000,"date":"2023-06-28","index":9847,"close":67.07,"high":67.73,"low":65.39,"open":65.65,"volume":27100100}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":9848,"close":64.33,"high":67.95,"low":63.55,"open":67.84,"volume":51141900},{"timestamp":1688131800,"date":"2023-06-30","index":9849,"close":63.11,"high":65.1,"low":62.9,"open":64.5,"volume":31530900},{"timestamp":1688391000,"date":"2023-07-03","index":9850,"close":63.9,"high":64.32,"low":63.26,"open":63.44,"volume":12921300},{"timestamp":1688563800,"date":"2023-07-05","index":9851,"close":62.06,"high":63.75,"low":62.02,"open":63.5,"volume":16553000},{"timestamp":1688650200,"date":"2023-07-06","index":9852,"close":61.23,"high":61.79,"low":60.5,"open":60.99,"volume":15607300},{"timestamp":1688736600,"date":"2023-07-07","index":9853,"close":60.65,"high":61.49,"low":60.63,"open":61.43,"volume":15011100},{"timestamp":1688995800,"date":"2023-07-10","index":9854,"close":62.48,"high":62.83,"low":60.58,"open":60.83,"volume":16953100},{"timestamp":1689082200,"date":"2023-07-11","index":9855,"close":63.6,"high":63.67,"low":62.31,"open":62.6,"volume":13464500},{"timestamp":1689168600,"date":"2023-07-12","index":9856,"close":63.79,"high":64.7,"low":63.13,"open":64.47,"volume":13953600},{"timestamp":1689255000,"date":"2023-07-13","index":9857,"close":64.53,"high":64.65,"low":63.55,"open":64.18,"volume":11384700},{"timestamp":1689341400,"date":"2023-07-14","index":9858,"close":64.08,"high":65.54,"low":63.68,"open":64.3,"volume":13851400}]},{"date":"2023-03-28","estimated":-0.86,"reported":-1.91,"pre":[{"timestamp":1678800600,"date":"2023-03-14","index":9774,"close":54.27,"high":55.42,"low":53.7,"open":54.97,"volume":14657000},{"timestamp":1678887000,"date":"2023-03-15","index":9775,"close":54.13,"high":54.27,"low":52.88,"open":53.33,"volume":14643600},{"timestamp":1678973400,"date":"2023-03-16","index":9776,"close":56.57,"high":56.71,"low":53.61,"open":53.69,"volume":14791800},{"timestamp":1679059800,"date":"2023-03-17","index":9777,"close":56.66,"high":57.72,"low":56.22,"open":56.8,"volume":26655200},{"timestamp":1679319000,"date":"2023-03-20","index":9778,"close":57.64,"high":57.87,"low":56.08,"open":56.7,"volume":10610200},{"timestamp":1679405400,"date":"2023-03-21","index":9779,"close":58.63,"high":59.52,"low":57.6,"open":58.38,"volume":14613700},{"timestamp":1679491800,"date":"2023-03-22","index":9780,"close":58.17,"high":60.41,"low":58.09,"open":58.4,"volume":16949300},{"timestamp":1679578200,"date":"2023-03-23","index":9781,"close":61.34,"high":61.78,"low":59.13,"open":59.18,"volume":23903100},{"timestamp":1679664600,"date":"2023-03-24","index":9782,"close":61.16,"high":61.4,"low":60.5,"open":60.51,"volume":18735600},{"timestamp":1679923800,"date":"2023-03-27","index":9783,"close":59.79,"high":61.42,"low":59.17,"open":61.19,"volume":15901000},{"timestamp":1680010200,"date":"2023-03-28","index":9784,"close":59.28,"high":59.87,"low":57.82,"open":59.8,"volume":20496300}],"post":[{"timestamp":1680096600,"date":"2023-03-29","index":9785,"close":63.54,"high":64.42,"low":60.87,"open":60.91,"volume":51939800},{"timestamp":1680183000,"date":"2023-03-30","index":9786,"close":63.09,"high":64.1,"low":62.48,"open":64.03,"volume":23038300},{"timestamp":1680269400,"date":"2023-03-31","index":9787,"close":60.34,"high":61.66,"low":59.9,"open":60.35,"volume":35416500},{"timestamp":1680528600,"date":"2023-04-03","index":9788,"close":59.61,"high":59.81,"low":57.87,"open":59.81,"volume":23610800},{"timestamp":1680615000,"date":"2023-04-04","index":9789,"close":57.27,"high":60.1,"low":56.95,"open":59.68,"volume":21303200},{"timestamp":1680701400,"date":"2023-04-05","index":9790,"close":57.02,"high":57.11,"low":56.01,"open":56.82,"volume":19456200},{"timestamp":1680787800,"date":"2023-04-06","index":9791,"close":58.56,"high":59.15,"low":56.8,"open":56.95,"volume":21496500},{"timestamp":1681133400,"date":"2023-04-10","index":9792,"close":63.27,"high":63.77,"low":61,"open":61.18,"volume":43280100},{"timestamp":1681219800,"date":"2023-04-11","index":9793,"close":63.57,"high":64.29,"low":63.04,"open":63.64,"volume":23090200},{"timestamp":1681306200,"date":"2023-04-12","index":9794,"close":61.96,"high":64.36,"low":61.84,"open":64.36,"volume":16694100},{"timestamp":1681392600,"date":"2023-04-13","index":9795,"close":63,"high":63.37,"low":60.79,"open":61.51,"volume":23286500}]},{"date":"2022-12-21","estimated":-0.01,"reported":-0.04,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":9709,"close":53.82,"high":54.24,"low":52.44,"open":53.12,"volume":11367300},{"timestamp":1670509800,"date":"2022-12-08","index":9710,"close":55.2,"high":55.7,"low":54.05,"open":54.56,"volume":13609100},{"timestamp":1670596200,"date":"2022-12-09","index":9711,"close":54.87,"high":55.86,"low":54.52,"open":54.68,"volume":9932200},{"timestamp":1670855400,"date":"2022-12-12","index":9712,"close":55.35,"high":55.38,"low":53.34,"open":53.52,"volume":13250600},{"timestamp":1670941800,"date":"2022-12-13","index":9713,"close":55.24,"high":57.89,"low":54.65,"open":57.19,"volume":14210500},{"timestamp":1671028200,"date":"2022-12-14","index":9714,"close":54.59,"high":56.1,"low":54.06,"open":55.24,"volume":11235300},{"timestamp":1671114600,"date":"2022-12-15","index":9715,"close":52.04,"high":53.72,"low":51.85,"open":53.56,"volume":17785000},{"timestamp":1671201000,"date":"2022-12-16","index":9716,"close":52.07,"high":52.54,"low":51.62,"open":51.74,"volume":22951400},{"timestamp":1671460200,"date":"2022-12-19","index":9717,"close":51.72,"high":52.29,"low":51.1,"open":52.17,"volume":16470000},{"timestamp":1671546600,"date":"2022-12-20","index":9718,"close":50.68,"high":51.97,"low":50.45,"open":51.34,"volume":16942000},{"timestamp":1671633000,"date":"2022-12-21","index":9719,"close":51.19,"high":51.75,"low":50.75,"open":50.93,"volume":20400800}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":9720,"close":49.43,"high":49.97,"low":48.43,"open":49.5,"volume":40959600},{"timestamp":1671805800,"date":"2022-12-23","index":9721,"close":50.2,"high":50.55,"low":48.99,"open":49,"volume":17425700},{"timestamp":1672151400,"date":"2022-12-27","index":9722,"close":50.02,"high":50.31,"low":48.52,"open":49.61,"volume":15159100},{"timestamp":1672237800,"date":"2022-12-28","index":9723,"close":49.12,"high":51.09,"low":48.83,"open":49.84,"volume":12518700},{"timestamp":1672324200,"date":"2022-12-29","index":9724,"close":50.65,"high":50.93,"low":49.34,"open":49.4,"volume":13204300},{"timestamp":1672410600,"date":"2022-12-30","index":9725,"close":49.98,"high":50.02,"low":49.13,"open":49.45,"volume":11989800},{"timestamp":1672756200,"date":"2023-01-03","index":9726,"close":50.37,"high":50.96,"low":49.55,"open":50.56,"volume":12422800},{"timestamp":1672842600,"date":"2023-01-04","index":9727,"close":54.2,"high":54.52,"low":52.73,"open":53.05,"volume":25077300},{"timestamp":1672929000,"date":"2023-01-05","index":9728,"close":54.71,"high":55.39,"low":53.89,"open":53.89,"volume":18030900},{"timestamp":1673015400,"date":"2023-01-06","index":9729,"close":56.77,"high":57.29,"low":54.03,"open":55.43,"volume":21069800},{"timestamp":1673274600,"date":"2023-01-09","index":9730,"close":56.36,"high":57.52,"low":55.65,"open":56.82,"volume":15715900}]},{"date":"2022-09-29","estimated":1.3,"reported":1.45,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":9651,"close":52.69,"high":53.45,"low":51.98,"open":52.7,"volume":15620800},{"timestamp":1663335000,"date":"2022-09-16","index":9652,"close":52.85,"high":53.01,"low":51.49,"open":51.89,"volume":24901700},{"timestamp":1663594200,"date":"2022-09-19","index":9653,"close":52.1,"high":52.77,"low":51.88,"open":51.97,"volume":19251400},{"timestamp":1663680600,"date":"2022-09-20","index":9654,"close":50.8,"high":51.59,"low":50.59,"open":51.53,"volume":19373800},{"timestamp":1663767000,"date":"2022-09-21","index":9655,"close":50.1,"high":52.51,"low":49.72,"open":49.74,"volume":31117300},{"timestamp":1663853400,"date":"2022-09-22","index":9656,"close":49.66,"high":50.37,"low":49.35,"open":49.8,"volume":21317000},{"timestamp":1663939800,"date":"2022-09-23","index":9657,"close":50.1,"high":50.15,"low":48.45,"open":49.28,"volume":24591700},{"timestamp":1664199000,"date":"2022-09-26","index":9658,"close":48.88,"high":50.46,"low":48.81,"open":49.93,"volume":19266800},{"timestamp":1664285400,"date":"2022-09-27","index":9659,"close":50.58,"high":50.65,"low":49.4,"open":49.82,"volume":17297500},{"timestamp":1664371800,"date":"2022-09-28","index":9660,"close":51,"high":51.19,"low":50.1,"open":50.11,"volume":17784300},{"timestamp":1664458200,"date":"2022-09-29","index":9661,"close":50.01,"high":50.3,"low":49.22,"open":50.04,"volume":25582100}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":9662,"close":50.1,"high":52.06,"low":49.81,"open":50.54,"volume":38917700},{"timestamp":1664803800,"date":"2022-10-03","index":9663,"close":51.72,"high":53.09,"low":50.64,"open":51.01,"volume":24632400},{"timestamp":1664890200,"date":"2022-10-04","index":9664,"close":53.96,"high":54.81,"low":52.66,"open":53.56,"volume":24275500},{"timestamp":1664976600,"date":"2022-10-05","index":9665,"close":54.73,"high":55.2,"low":52.17,"open":52.88,"volume":20418300},{"timestamp":1665063000,"date":"2022-10-06","index":9666,"close":54.62,"high":55.11,"low":53.3,"open":54.4,"volume":17149400},{"timestamp":1665149400,"date":"2022-10-07","index":9667,"close":52.91,"high":54.65,"low":52.51,"open":53.56,"volume":21977700},{"timestamp":1665408600,"date":"2022-10-10","index":9668,"close":51.38,"high":53.13,"low":50.77,"open":53.07,"volume":17227400},{"timestamp":1665495000,"date":"2022-10-11","index":9669,"close":53.71,"high":54.78,"low":50.33,"open":50.64,"volume":32813700},{"timestamp":1665581400,"date":"2022-10-12","index":9670,"close":52.75,"high":53.77,"low":52.39,"open":53.6,"volume":18131900},{"timestamp":1665667800,"date":"2022-10-13","index":9671,"close":54.86,"high":55.92,"low":50.74,"open":51.35,"volume":27605000},{"timestamp":1665754200,"date":"2022-10-14","index":9672,"close":52.72,"high":55.44,"low":52.6,"open":55.24,"volume":20403000}]},{"date":"2022-06-30","estimated":2.43,"reported":2.59,"pre":[{"timestamp":1655299800,"date":"2022-06-15","index":9588,"close":59.12,"high":60.08,"low":57.55,"open":59.33,"volume":19726200},{"timestamp":1655386200,"date":"2022-06-16","index":9589,"close":55.01,"high":57,"low":54.25,"open":57,"volume":22706200},{"timestamp":1655472600,"date":"2022-06-17","index":9590,"close":55.75,"high":56.32,"low":53.6,"open":55.9,"volume":24139800},{"timestamp":1655818200,"date":"2022-06-21","index":9591,"close":56.8,"high":57.92,"low":56.34,"open":56.82,"volume":15502800},{"timestamp":1655904600,"date":"2022-06-22","index":9592,"close":56.34,"high":57.14,"low":55.6,"open":55.96,"volume":13513800},{"timestamp":1655991000,"date":"2022-06-23","index":9593,"close":56.22,"high":56.83,"low":54.96,"open":56.61,"volume":13366600},{"timestamp":1656077400,"date":"2022-06-24","index":9594,"close":58.44,"high":59,"low":57.13,"open":57.15,"volume":15647600},{"timestamp":1656336600,"date":"2022-06-27","index":9595,"close":58.78,"high":60.05,"low":58.37,"open":59.58,"volume":16159900},{"timestamp":1656423000,"date":"2022-06-28","index":9596,"close":57.86,"high":60.59,"low":57.81,"open":58.98,"volume":19393600},{"timestamp":1656509400,"date":"2022-06-29","index":9597,"close":56.02,"high":57.52,"low":55.32,"open":57.23,"volume":17351400},{"timestamp":1656595800,"date":"2022-06-30","index":9598,"close":55.28,"high":56.41,"low":54.22,"open":54.99,"volume":29572400}],"post":[{"timestamp":1656682200,"date":"2022-07-01","index":9599,"close":53.65,"high":53.96,"low":51.4,"open":53.29,"volume":43681700},{"timestamp":1657027800,"date":"2022-07-05","index":9600,"close":56.73,"high":56.89,"low":52.09,"open":52.18,"volume":33745900},{"timestamp":1657114200,"date":"2022-07-06","index":9601,"close":57.37,"high":58.12,"low":56.46,"open":56.85,"volume":23565000},{"timestamp":1657200600,"date":"2022-07-07","index":9602,"close":58.85,"high":59.31,"low":57.84,"open":59.1,"volume":22945500},{"timestamp":1657287000,"date":"2022-07-08","index":9603,"close":59.14,"high":60.43,"low":58.1,"open":58.22,"volume":19283000},{"timestamp":1657546200,"date":"2022-07-11","index":9604,"close":57.81,"high":58.61,"low":57.71,"open":58.11,"volume":13941800},{"timestamp":1657632600,"date":"2022-07-12","index":9605,"close":59.18,"high":60.08,"low":58.1,"open":58.42,"volume":21523100},{"timestamp":1657719000,"date":"2022-07-13","index":9606,"close":58.86,"high":59.42,"low":57.36,"open":57.38,"volume":13987600},{"timestamp":1657805400,"date":"2022-07-14","index":9607,"close":59.35,"high":59.66,"low":57.32,"open":57.94,"volume":14803800},{"timestamp":1657891800,"date":"2022-07-15","index":9608,"close":61.53,"high":61.7,"low":59.4,"open":61.48,"volume":20317800},{"timestamp":1658151000,"date":"2022-07-18","index":9609,"close":60.45,"high":62.33,"low":60.14,"open":62.09,"volume":13233000}]},{"date":"2022-03-29","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1647351000,"date":"2022-03-15","index":9524,"close":73.11,"high":73.53,"low":68.34,"open":70.05,"volume":22851000},{"timestamp":1647437400,"date":"2022-03-16","index":9525,"close":79.67,"high":79.71,"low":76.15,"open":76.47,"volume":35742800},{"timestamp":1647523800,"date":"2022-03-17","index":9526,"close":80.52,"high":80.58,"low":77.2,"open":78.2,"volume":21612200},{"timestamp":1647610200,"date":"2022-03-18","index":9527,"close":79.41,"high":81.2,"low":78.06,"open":79.1,"volume":28601200},{"timestamp":1647869400,"date":"2022-03-21","index":9528,"close":78.35,"high":79.89,"low":75.53,"open":78.99,"volume":30878200},{"timestamp":1647955800,"date":"2022-03-22","index":9529,"close":79.12,"high":79.73,"low":77.51,"open":77.7,"volume":16768000},{"timestamp":1648042200,"date":"2022-03-23","index":9530,"close":75.65,"high":78.22,"low":75.08,"open":77.86,"volume":28059800},{"timestamp":1648128600,"date":"2022-03-24","index":9531,"close":78.21,"high":78.54,"low":75.32,"open":75.9,"volume":23348000},{"timestamp":1648215000,"date":"2022-03-25","index":9532,"close":78.1,"high":78.3,"low":75.13,"open":78.27,"volume":22491000},{"timestamp":1648474200,"date":"2022-03-28","index":9533,"close":79.86,"high":80.18,"low":77.27,"open":78.59,"volume":26605300},{"timestamp":1648560600,"date":"2022-03-29","index":9534,"close":82.05,"high":82.55,"low":79.26,"open":82.1,"volume":41290700}],"post":[{"timestamp":1648647000,"date":"2022-03-30","index":9535,"close":79.16,"high":86.24,"low":78.6,"open":84.3,"volume":70087000},{"timestamp":1648733400,"date":"2022-03-31","index":9536,"close":77.89,"high":79.96,"low":76.83,"open":77.67,"volume":34588600},{"timestamp":1648819800,"date":"2022-04-01","index":9537,"close":76.18,"high":78.91,"low":74.06,"open":78.43,"volume":33536100},{"timestamp":1649079000,"date":"2022-04-04","index":9538,"close":77.67,"high":78.18,"low":76.51,"open":76.9,"volume":24305700},{"timestamp":1649165400,"date":"2022-04-05","index":9539,"close":74.61,"high":78.02,"low":74.3,"open":76.71,"volume":21171400},{"timestamp":1649251800,"date":"2022-04-06","index":9540,"close":73.78,"high":74.89,"low":71.47,"open":73.18,"volume":28080100},{"timestamp":1649338200,"date":"2022-04-07","index":9541,"close":73.28,"high":74.68,"low":72.13,"open":73.67,"volume":22658600},{"timestamp":1649424600,"date":"2022-04-08","index":9542,"close":72.14,"high":72.85,"low":70.83,"open":72.5,"volume":20562600},{"timestamp":1649683800,"date":"2022-04-11","index":9543,"close":72.03,"high":72.91,"low":70.09,"open":70.55,"volume":21127900},{"timestamp":1649770200,"date":"2022-04-12","index":9544,"close":71.96,"high":73.59,"low":71.57,"open":72.79,"volume":18658500},{"timestamp":1649856600,"date":"2022-04-13","index":9545,"close":72.38,"high":73.75,"low":71.86,"open":72.36,"volume":18892000}]},{"date":"2021-12-20","estimated":2.11,"reported":2.16,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":9456,"close":82.45,"high":83.23,"low":80.53,"open":81.83,"volume":15094900},{"timestamp":1638887400,"date":"2021-12-07","index":9457,"close":85.83,"high":87.04,"low":84.33,"open":84.42,"volume":21716900},{"timestamp":1638973800,"date":"2021-12-08","index":9458,"close":86.02,"high":86.34,"low":84.03,"open":85.44,"volume":12908500},{"timestamp":1639060200,"date":"2021-12-09","index":9459,"close":84.93,"high":86.54,"low":84.63,"open":85.3,"volume":11964300},{"timestamp":1639146600,"date":"2021-12-10","index":9460,"close":85.54,"high":85.68,"low":84.13,"open":84.34,"volume":11955900},{"timestamp":1639405800,"date":"2021-12-13","index":9461,"close":84.35,"high":87.38,"low":84.2,"open":86.61,"volume":13054400},{"timestamp":1639492200,"date":"2021-12-14","index":9462,"close":83.29,"high":84.77,"low":82.91,"open":83.22,"volume":12082500},{"timestamp":1639578600,"date":"2021-12-15","index":9463,"close":85.66,"high":85.79,"low":82.06,"open":83.48,"volume":13971500},{"timestamp":1639665000,"date":"2021-12-16","index":9464,"close":82.69,"high":86.32,"low":82.13,"open":85.88,"volume":16503200},{"timestamp":1639751400,"date":"2021-12-17","index":9465,"close":83,"high":83.29,"low":80.94,"open":81.62,"volume":23165900},{"timestamp":1640010600,"date":"2021-12-20","index":9466,"close":82.03,"high":83.25,"low":80.91,"open":82.14,"volume":22346800}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":9467,"close":90.68,"high":91.14,"low":87.35,"open":88.99,"volume":58363600},{"timestamp":1640183400,"date":"2021-12-22","index":9468,"close":90.34,"high":90.48,"low":88.92,"open":90,"volume":18593900},{"timestamp":1640269800,"date":"2021-12-23","index":9469,"close":94.42,"high":95,"low":90.35,"open":90.7,"volume":36400100},{"timestamp":1640615400,"date":"2021-12-27","index":9470,"close":94.43,"high":94.93,"low":92.73,"open":93.72,"volume":17110100},{"timestamp":1640701800,"date":"2021-12-28","index":9471,"close":92.94,"high":93.89,"low":92.06,"open":93.75,"volume":13683800},{"timestamp":1640788200,"date":"2021-12-29","index":9472,"close":96.17,"high":96.75,"low":93.91,"open":94,"volume":32234600},{"timestamp":1640874600,"date":"2021-12-30","index":9473,"close":93.89,"high":95.51,"low":93.43,"open":94.4,"volume":19327800},{"timestamp":1640961000,"date":"2021-12-31","index":9474,"close":93.15,"high":94.42,"low":93.03,"open":94,"volume":13660600},{"timestamp":1641220200,"date":"2022-01-03","index":9475,"close":95.75,"high":95.84,"low":93.48,"open":93.91,"volume":18705500},{"timestamp":1641306600,"date":"2022-01-04","index":9476,"close":96.34,"high":96.59,"low":93.54,"open":95.6,"volume":19725000},{"timestamp":1641393000,"date":"2022-01-05","index":9477,"close":94.4,"high":98.45,"low":94.35,"open":95.38,"volume":28613100}]},{"date":"2021-09-28","estimated":2.33,"reported":2.42,"pre":[{"timestamp":1631626200,"date":"2021-09-14","index":9398,"close":73.49,"high":74.12,"low":72.91,"open":73.79,"volume":13945100},{"timestamp":1631712600,"date":"2021-09-15","index":9399,"close":73.82,"high":73.93,"low":71.76,"open":72.95,"volume":15258800},{"timestamp":1631799000,"date":"2021-09-16","index":9400,"close":74.63,"high":74.96,"low":72.78,"open":73.3,"volume":12867700},{"timestamp":1631885400,"date":"2021-09-17","index":9401,"close":74.3,"high":74.5,"low":73.32,"open":74.41,"volume":20449600},{"timestamp":1632144600,"date":"2021-09-20","index":9402,"close":72.37,"high":72.76,"low":71.19,"open":72.6,"volume":23228300},{"timestamp":1632231000,"date":"2021-09-21","index":9403,"close":72.14,"high":73.13,"low":71.66,"open":72.92,"volume":16026800},{"timestamp":1632317400,"date":"2021-09-22","index":9404,"close":73.97,"high":74.58,"low":72.64,"open":73.04,"volume":16996100},{"timestamp":1632403800,"date":"2021-09-23","index":9405,"close":74.04,"high":74.79,"low":73.25,"open":73.61,"volume":17304500},{"timestamp":1632490200,"date":"2021-09-24","index":9406,"close":74.05,"high":74.5,"low":73.07,"open":73.3,"volume":14804300},{"timestamp":1632749400,"date":"2021-09-27","index":9407,"close":75.18,"high":75.88,"low":73.51,"open":73.65,"volume":18435200},{"timestamp":1632835800,"date":"2021-09-28","index":9408,"close":73.1,"high":74.99,"low":73.06,"open":74.5,"volume":27311500}],"post":[{"timestamp":1632922200,"date":"2021-09-29","index":9409,"close":71.64,"high":73.32,"low":70.22,"open":71.16,"volume":38169200},{"timestamp":1633008600,"date":"2021-09-30","index":9410,"close":70.98,"high":72.6,"low":70.86,"open":72.2,"volume":16923300},{"timestamp":1633095000,"date":"2021-10-01","index":9411,"close":70.99,"high":71.57,"low":70.1,"open":71.34,"volume":17813800},{"timestamp":1633354200,"date":"2021-10-04","index":9412,"close":70.62,"high":71.57,"low":70.36,"open":70.6,"volume":19525700},{"timestamp":1633440600,"date":"2021-10-05","index":9413,"close":70.5,"high":71.21,"low":69.61,"open":71.21,"volume":14512100},{"timestamp":1633527000,"date":"2021-10-06","index":9414,"close":69.94,"high":70.38,"low":69.03,"open":69.8,"volume":17899300},{"timestamp":1633613400,"date":"2021-10-07","index":9415,"close":70.54,"high":71.67,"low":70.12,"open":70.4,"volume":15236100},{"timestamp":1633699800,"date":"2021-10-08","index":9416,"close":70.12,"high":70.94,"low":69.7,"open":70.93,"volume":13666200},{"timestamp":1633959000,"date":"2021-10-11","index":9417,"close":69.22,"high":70.36,"low":69.18,"open":69.9,"volume":12700200},{"timestamp":1634045400,"date":"2021-10-12","index":9418,"close":66.72,"high":69.43,"low":65.67,"open":69.39,"volume":36911700},{"timestamp":1634131800,"date":"2021-10-13","index":9419,"close":66.38,"high":67.42,"low":66.23,"open":66.74,"volume":17532400}]},{"date":"2021-06-30","estimated":1.72,"reported":1.88,"pre":[{"timestamp":1623850200,"date":"2021-06-16","index":9336,"close":80.49,"high":83.11,"low":80.12,"open":82.73,"volume":18116400},{"timestamp":1623936600,"date":"2021-06-17","index":9337,"close":80.64,"high":81.44,"low":79.36,"open":79.7,"volume":16003900},{"timestamp":1624023000,"date":"2021-06-18","index":9338,"close":76.95,"high":79.28,"low":76.13,"open":78.9,"volume":39881500},{"timestamp":1624282200,"date":"2021-06-21","index":9339,"close":77.07,"high":77.29,"low":75.71,"open":76.85,"volume":19810100},{"timestamp":1624368600,"date":"2021-06-22","index":9340,"close":77.66,"high":78.28,"low":77.05,"open":77.61,"volume":16771800},{"timestamp":1624455000,"date":"2021-06-23","index":9341,"close":79.02,"high":79.87,"low":78.07,"open":78.1,"volume":16662200},{"timestamp":1624541400,"date":"2021-06-24","index":9342,"close":80.58,"high":80.9,"low":79.92,"open":80.43,"volume":15721000},{"timestamp":1624627800,"date":"2021-06-25","index":9343,"close":82.03,"high":82.84,"low":81.09,"open":81.57,"volume":19603800},{"timestamp":1624887000,"date":"2021-06-28","index":9344,"close":83.38,"high":83.6,"low":82.16,"open":82.63,"volume":18365500},{"timestamp":1624973400,"date":"2021-06-29","index":9345,"close":82.93,"high":83.84,"low":81.87,"open":83.54,"volume":18530800},{"timestamp":1625059800,"date":"2021-06-30","index":9346,"close":84.98,"high":85.4,"low":83.43,"open":84.85,"volume":40670800}],"post":[{"timestamp":1625146200,"date":"2021-07-01","index":9347,"close":80.11,"high":82.25,"low":79.91,"open":82.24,"volume":53299000},{"timestamp":1625232600,"date":"2021-07-02","index":9348,"close":80.33,"high":80.89,"low":78.89,"open":80.61,"volume":22685500},{"timestamp":1625578200,"date":"2021-07-06","index":9349,"close":81.08,"high":81.54,"low":79.76,"open":80.79,"volume":21126500},{"timestamp":1625664600,"date":"2021-07-07","index":9350,"close":78.22,"high":81.81,"low":77.95,"open":81.69,"volume":23026900},{"timestamp":1625751000,"date":"2021-07-08","index":9351,"close":77.11,"high":77.88,"low":75.96,"open":76.25,"volume":23114500},{"timestamp":1625837400,"date":"2021-07-09","index":9352,"close":78.74,"high":78.95,"low":76.73,"open":77.41,"volume":15441100},{"timestamp":1626096600,"date":"2021-07-12","index":9353,"close":79.56,"high":79.73,"low":77.71,"open":78.75,"volume":12639300},{"timestamp":1626183000,"date":"2021-07-13","index":9354,"close":78.45,"high":79.5,"low":78.1,"open":79.28,"volume":14263400},{"timestamp":1626269400,"date":"2021-07-14","index":9355,"close":78.49,"high":80.76,"low":78.32,"open":79.35,"volume":15952300},{"timestamp":1626355800,"date":"2021-07-15","index":9356,"close":76.92,"high":78.46,"low":76.34,"open":78.34,"volume":16616800},{"timestamp":1626442200,"date":"2021-07-16","index":9357,"close":75.01,"high":77.61,"low":74.84,"open":77.16,"volume":19132100}]},{"date":"2021-03-31","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":9273,"close":94.76,"high":95.49,"low":90.1,"open":91.33,"volume":24616700},{"timestamp":1616074200,"date":"2021-03-18","index":9274,"close":89.82,"high":93.48,"low":89.41,"open":92.97,"volume":27081000},{"timestamp":1616160600,"date":"2021-03-19","index":9275,"close":90.51,"high":92.68,"low":88.89,"open":90.36,"volume":24963400},{"timestamp":1616419800,"date":"2021-03-22","index":9276,"close":91.28,"high":92.42,"low":89.65,"open":91.83,"volume":19365800},{"timestamp":1616506200,"date":"2021-03-23","index":9277,"close":85.4,"high":91.27,"low":84.97,"open":91.02,"volume":32043800},{"timestamp":1616592600,"date":"2021-03-24","index":9278,"close":83,"high":87.15,"low":82.92,"open":87.06,"volume":24232800},{"timestamp":1616679000,"date":"2021-03-25","index":9279,"close":84.09,"high":84.43,"low":80.49,"open":81.14,"volume":23630200},{"timestamp":1616765400,"date":"2021-03-26","index":9280,"close":87.99,"high":88.14,"low":84.03,"open":84.16,"volume":23949100},{"timestamp":1617024600,"date":"2021-03-29","index":9281,"close":86.59,"high":88.25,"low":85.77,"open":87.76,"volume":21772800},{"timestamp":1617111000,"date":"2021-03-30","index":9282,"close":86.54,"high":87.22,"low":85.25,"open":86.26,"volume":13897000},{"timestamp":1617197400,"date":"2021-03-31","index":9283,"close":88.21,"high":89.08,"low":86.71,"open":87.44,"volume":25372300}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":9284,"close":92.41,"high":94.38,"low":91.25,"open":93,"volume":39700600},{"timestamp":1617629400,"date":"2021-04-05","index":9285,"close":93.75,"high":94.67,"low":92.47,"open":93.93,"volume":19795100},{"timestamp":1617715800,"date":"2021-04-06","index":9286,"close":93.49,"high":96.1,"low":92.66,"open":93.84,"volume":22847000},{"timestamp":1617802200,"date":"2021-04-07","index":9287,"close":93.96,"high":95.07,"low":92.54,"open":94.25,"volume":17621500},{"timestamp":1617888600,"date":"2021-04-08","index":9288,"close":95.29,"high":96.39,"low":93.78,"open":95,"volume":17815600},{"timestamp":1617975000,"date":"2021-04-09","index":9289,"close":95.3,"high":95.38,"low":93.31,"open":94.34,"volume":14080200},{"timestamp":1618234200,"date":"2021-04-12","index":9290,"close":95.59,"high":96.96,"low":94.75,"open":95.19,"volume":18818300},{"timestamp":1618320600,"date":"2021-04-13","index":9291,"close":92.15,"high":96.82,"low":91.4,"open":96.29,"volume":27102100},{"timestamp":1618407000,"date":"2021-04-14","index":9292,"close":90.67,"high":92.53,"low":89.51,"open":91.66,"volume":19117400},{"timestamp":1618493400,"date":"2021-04-15","index":9293,"close":90.27,"high":91.96,"low":89.45,"open":91.75,"volume":16017000},{"timestamp":1618579800,"date":"2021-04-16","index":9294,"close":90.66,"high":91.33,"low":90.08,"open":90.44,"volume":12358700}]},{"date":"2021-01-07","estimated":0.71,"reported":0.78,"pre":[{"timestamp":1608647400,"date":"2020-12-22","index":9216,"close":70.44,"high":71.78,"low":69.76,"open":71.51,"volume":11154200},{"timestamp":1608733800,"date":"2020-12-23","index":9217,"close":69.95,"high":71.06,"low":69.89,"open":70.47,"volume":8524000},{"timestamp":1608820200,"date":"2020-12-24","index":9218,"close":70.58,"high":70.64,"low":69.76,"open":70.31,"volume":4848500},{"timestamp":1609165800,"date":"2020-12-28","index":9219,"close":70.66,"high":72.11,"low":70.47,"open":71.79,"volume":8345200},{"timestamp":1609252200,"date":"2020-12-29","index":9220,"close":70.21,"high":71.4,"low":69.14,"open":71,"volume":9403400},{"timestamp":1609338600,"date":"2020-12-30","index":9221,"close":71.92,"high":72.65,"low":70.37,"open":70.42,"volume":11620300},{"timestamp":1609425000,"date":"2020-12-31","index":9222,"close":75.18,"high":75.68,"low":72.37,"open":72.39,"volume":23214500},{"timestamp":1609770600,"date":"2021-01-04","index":9223,"close":74.05,"high":78.61,"low":73.75,"open":76.48,"volume":31155900},{"timestamp":1609857000,"date":"2021-01-05","index":9224,"close":77.26,"high":78.69,"low":76.03,"open":76.44,"volume":33418200},{"timestamp":1609943400,"date":"2021-01-06","index":9225,"close":77.11,"high":78.45,"low":76.1,"open":76.36,"volume":22390900},{"timestamp":1610029800,"date":"2021-01-07","index":9226,"close":79.11,"high":80.08,"low":78.05,"open":78.06,"volume":27945300}],"post":[{"timestamp":1610116200,"date":"2021-01-08","index":9227,"close":77.42,"high":84.16,"low":77.07,"open":82.54,"volume":51272100},{"timestamp":1610375400,"date":"2021-01-11","index":9228,"close":78.67,"high":79.79,"low":76.42,"open":76.59,"volume":19920800},{"timestamp":1610461800,"date":"2021-01-12","index":9229,"close":79.46,"high":79.62,"low":77.82,"open":79.19,"volume":18231000},{"timestamp":1610548200,"date":"2021-01-13","index":9230,"close":79.91,"high":80.39,"low":78.55,"open":78.95,"volume":15067700},{"timestamp":1610634600,"date":"2021-01-14","index":9231,"close":81.3,"high":82.21,"low":79.55,"open":80.01,"volume":17639300},{"timestamp":1610721000,"date":"2021-01-15","index":9232,"close":80.72,"high":81.88,"low":79.53,"open":80.92,"volume":14322600},{"timestamp":1611066600,"date":"2021-01-19","index":9233,"close":85.5,"high":85.68,"low":80.96,"open":81.28,"volume":26602500},{"timestamp":1611153000,"date":"2021-01-20","index":9234,"close":83.5,"high":87.25,"low":83.23,"open":85.93,"volume":21191700},{"timestamp":1611239400,"date":"2021-01-21","index":9235,"close":85.01,"high":85.1,"low":82.51,"open":84,"volume":14696200},{"timestamp":1611325800,"date":"2021-01-22","index":9236,"close":82.28,"high":84.95,"low":82.23,"open":84.08,"volume":14229500},{"timestamp":1611585000,"date":"2021-01-25","index":9237,"close":81.28,"high":83.5,"low":78.89,"open":83.19,"volume":19283400}]},{"date":"2020-09-29","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1600176600,"date":"2020-09-15","index":9147,"close":49.05,"high":49.66,"low":48.7,"open":49.37,"volume":14456000},{"timestamp":1600263000,"date":"2020-09-16","index":9148,"close":50.21,"high":51.22,"low":48.96,"open":49.11,"volume":23542200},{"timestamp":1600349400,"date":"2020-09-17","index":9149,"close":50.98,"high":51.29,"low":48.81,"open":49.16,"volume":20556900},{"timestamp":1600435800,"date":"2020-09-18","index":9150,"close":50.74,"high":52.17,"low":49.97,"open":51.5,"volume":25549000},{"timestamp":1600695000,"date":"2020-09-21","index":9151,"close":49.15,"high":49.78,"low":47.89,"open":49.61,"volume":21257500},{"timestamp":1600781400,"date":"2020-09-22","index":9152,"close":49.7,"high":49.78,"low":48.78,"open":49.27,"volume":10845300},{"timestamp":1600867800,"date":"2020-09-23","index":9153,"close":49.85,"high":51.61,"low":49.64,"open":51.01,"volume":19160000},{"timestamp":1600954200,"date":"2020-09-24","index":9154,"close":49.47,"high":50.36,"low":49.09,"open":49.52,"volume":13842300},{"timestamp":1601040600,"date":"2020-09-25","index":9155,"close":49.14,"high":49.6,"low":47.78,"open":49.57,"volume":17773000},{"timestamp":1601299800,"date":"2020-09-28","index":9156,"close":49.72,"high":49.77,"low":48.13,"open":49.64,"volume":18904000},{"timestamp":1601386200,"date":"2020-09-29","index":9157,"close":50.71,"high":51.38,"low":49.59,"open":49.71,"volume":35676600}],"post":[{"timestamp":1601472600,"date":"2020-09-30","index":9158,"close":46.96,"high":49.27,"low":46.83,"open":48.95,"volume":55392600},{"timestamp":1601559000,"date":"2020-10-01","index":9159,"close":47.92,"high":48.18,"low":47.05,"open":47.1,"volume":24460000},{"timestamp":1601645400,"date":"2020-10-02","index":9160,"close":46.55,"high":47.52,"low":46.5,"open":46.86,"volume":20277500},{"timestamp":1601904600,"date":"2020-10-05","index":9161,"close":47.6,"high":47.73,"low":46.98,"open":46.99,"volume":16933700},{"timestamp":1601991000,"date":"2020-10-06","index":9162,"close":47.32,"high":48.83,"low":47.22,"open":47.55,"volume":17926200},{"timestamp":1602077400,"date":"2020-10-07","index":9163,"close":48.41,"high":49,"low":48.32,"open":48.42,"volume":13889300},{"timestamp":1602163800,"date":"2020-10-08","index":9164,"close":49.9,"high":50,"low":48.22,"open":48.99,"volume":14569700},{"timestamp":1602250200,"date":"2020-10-09","index":9165,"close":49.89,"high":50.6,"low":49.31,"open":50.24,"volume":13933700},{"timestamp":1602509400,"date":"2020-10-12","index":9166,"close":50.68,"high":50.84,"low":50.08,"open":50.58,"volume":13108800},{"timestamp":1602595800,"date":"2020-10-13","index":9167,"close":51.85,"high":52.75,"low":51.64,"open":51.89,"volume":22179400},{"timestamp":1602682200,"date":"2020-10-14","index":9168,"close":51.63,"high":52.25,"low":51.35,"open":52.01,"volume":15899400}]},{"date":"2020-06-29","estimated":0.77,"reported":0.82,"pre":[{"timestamp":1592227800,"date":"2020-06-15","index":9083,"close":49.24,"high":49.73,"low":47.1,"open":47.36,"volume":18092300},{"timestamp":1592314200,"date":"2020-06-16","index":9084,"close":51.02,"high":52.15,"low":49.86,"open":51.16,"volume":20987200},{"timestamp":1592400600,"date":"2020-06-17","index":9085,"close":50.96,"high":51.51,"low":50.54,"open":51.3,"volume":13905100},{"timestamp":1592487000,"date":"2020-06-18","index":9086,"close":50.48,"high":51.04,"low":50.02,"open":50.5,"volume":13220200},{"timestamp":1592573400,"date":"2020-06-19","index":9087,"close":50.83,"high":52.75,"low":50.75,"open":51.16,"volume":28081500},{"timestamp":1592832600,"date":"2020-06-22","index":9088,"close":51.15,"high":51.4,"low":50.24,"open":51.1,"volume":15952200},{"timestamp":1592919000,"date":"2020-06-23","index":9089,"close":49.84,"high":50.89,"low":49.57,"open":50.69,"volume":23194200},{"timestamp":1593005400,"date":"2020-06-24","index":9090,"close":48.29,"high":50.1,"low":48.02,"open":49.65,"volume":19346500},{"timestamp":1593091800,"date":"2020-06-25","index":9091,"close":49.19,"high":49.31,"low":47.28,"open":48.24,"volume":14971900},{"timestamp":1593178200,"date":"2020-06-26","index":9092,"close":48.49,"high":49.35,"low":48.14,"open":49.15,"volume":16929700},{"timestamp":1593437400,"date":"2020-06-29","index":9093,"close":49.15,"high":49.15,"low":47.58,"open":48.69,"volume":24666200}],"post":[{"timestamp":1593523800,"date":"2020-06-30","index":9094,"close":51.52,"high":52.47,"low":50.97,"open":51.78,"volume":47852100},{"timestamp":1593610200,"date":"2020-07-01","index":9095,"close":49.7,"high":51.56,"low":49.61,"open":51.52,"volume":25218400},{"timestamp":1593696600,"date":"2020-07-02","index":9096,"close":49.83,"high":50.75,"low":49.48,"open":50.5,"volume":18562400},{"timestamp":1594042200,"date":"2020-07-06","index":9097,"close":50.92,"high":51.43,"low":50.48,"open":50.75,"volume":16321000},{"timestamp":1594128600,"date":"2020-07-07","index":9098,"close":49.09,"high":50.59,"low":49.01,"open":50.52,"volume":19797900},{"timestamp":1594215000,"date":"2020-07-08","index":9099,"close":49.71,"high":49.75,"low":48.96,"open":49.56,"volume":15311900},{"timestamp":1594301400,"date":"2020-07-09","index":9100,"close":49.98,"high":50.39,"low":48.73,"open":49.85,"volume":18510800},{"timestamp":1594387800,"date":"2020-07-10","index":9101,"close":50.7,"high":50.71,"low":49.4,"open":50.01,"volume":18128700},{"timestamp":1594647000,"date":"2020-07-13","index":9102,"close":49.46,"high":52.28,"low":49.38,"open":51.31,"volume":23296400},{"timestamp":1594733400,"date":"2020-07-14","index":9103,"close":49.71,"high":49.79,"low":47.95,"open":49.08,"volume":17455200},{"timestamp":1594819800,"date":"2020-07-15","index":9104,"close":50.51,"high":50.65,"low":49.41,"open":50.21,"volume":15911400}]},{"date":"2020-03-25","estimated":0.37,"reported":0.45,"pre":[{"timestamp":1583933400,"date":"2020-03-11","index":9017,"close":43.72,"high":46.32,"low":42.85,"open":46.2,"volume":38483800},{"timestamp":1584019800,"date":"2020-03-12","index":9018,"close":38.81,"high":42.54,"low":38,"open":39.4,"volume":40117200},{"timestamp":1584106200,"date":"2020-03-13","index":9019,"close":42.99,"high":43.02,"low":38.35,"open":41.57,"volume":35264800},{"timestamp":1584365400,"date":"2020-03-16","index":9020,"close":34.47,"high":39.14,"low":34.45,"open":37.35,"volume":36879100},{"timestamp":1584451800,"date":"2020-03-17","index":9021,"close":37.38,"high":39.13,"low":34.02,"open":35.49,"volume":34869000},{"timestamp":1584538200,"date":"2020-03-18","index":9022,"close":34.69,"high":36.56,"low":31.13,"open":34.26,"volume":36519000},{"timestamp":1584624600,"date":"2020-03-19","index":9023,"close":36.29,"high":37.3,"low":33.65,"open":34.66,"volume":31015200},{"timestamp":1584711000,"date":"2020-03-20","index":9024,"close":36.11,"high":38.59,"low":35.84,"open":37.77,"volume":37667400},{"timestamp":1584970200,"date":"2020-03-23","index":9025,"close":38.25,"high":39.47,"low":35.69,"open":36.99,"volume":45286000},{"timestamp":1585056600,"date":"2020-03-24","index":9026,"close":43.27,"high":44.42,"low":41.14,"open":41.82,"volume":45588000},{"timestamp":1585143000,"date":"2020-03-25","index":9027,"close":42.5,"high":44.88,"low":40.03,"open":43.91,"volume":54091000}],"post":[{"timestamp":1585229400,"date":"2020-03-26","index":9028,"close":44.79,"high":45.75,"low":43.33,"open":44.9,"volume":62450700},{"timestamp":1585315800,"date":"2020-03-27","index":9029,"close":43.48,"high":45.28,"low":42.31,"open":43.25,"volume":39791500},{"timestamp":1585575000,"date":"2020-03-30","index":9030,"close":44.52,"high":45.57,"low":43.15,"open":44.17,"volume":33763900},{"timestamp":1585661400,"date":"2020-03-31","index":9031,"close":42.06,"high":45.17,"low":41.91,"open":44.4,"volume":36723700},{"timestamp":1585747800,"date":"2020-04-01","index":9032,"close":39.89,"high":42.3,"low":39.33,"open":40.55,"volume":37452800},{"timestamp":1585834200,"date":"2020-04-02","index":9033,"close":41.09,"high":41.59,"low":39.52,"open":39.79,"volume":31457700},{"timestamp":1585920600,"date":"2020-04-03","index":9034,"close":41.22,"high":41.86,"low":40.55,"open":40.97,"volume":28522400},{"timestamp":1586179800,"date":"2020-04-06","index":9035,"close":46.37,"high":46.69,"low":43.34,"open":43.35,"volume":37899100},{"timestamp":1586266200,"date":"2020-04-07","index":9036,"close":46.54,"high":48.37,"low":46.04,"open":48.09,"volume":34646400},{"timestamp":1586352600,"date":"2020-04-08","index":9037,"close":48.29,"high":48.69,"low":46.8,"open":47.08,"volume":27694400},{"timestamp":1586439000,"date":"2020-04-09","index":9038,"close":46.13,"high":49.81,"low":45.35,"open":49.3,"volume":39799400}]},{"date":"2019-12-18","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1575469800,"date":"2019-12-04","index":8951,"close":46.3,"high":46.6,"low":45.73,"open":46.18,"volume":16921700},{"timestamp":1575556200,"date":"2019-12-05","index":8952,"close":46.62,"high":47.4,"low":46.25,"open":46.71,"volume":13003800},{"timestamp":1575642600,"date":"2019-12-06","index":8953,"close":47.93,"high":48.33,"low":47.32,"open":47.44,"volume":20468100},{"timestamp":1575901800,"date":"2019-12-09","index":8954,"close":46.45,"high":47.77,"low":46.43,"open":47.57,"volume":16540500},{"timestamp":1575988200,"date":"2019-12-10","index":8955,"close":47.46,"high":47.92,"low":46.72,"open":47.04,"volume":19263100},{"timestamp":1576074600,"date":"2019-12-11","index":8956,"close":49.26,"high":49.34,"low":47.69,"open":47.75,"volume":22081300},{"timestamp":1576161000,"date":"2019-12-12","index":8957,"close":50.97,"high":51.33,"low":49.32,"open":49.36,"volume":36590800},{"timestamp":1576247400,"date":"2019-12-13","index":8958,"close":51.2,"high":52.32,"low":50.7,"open":51.02,"volume":30039700},{"timestamp":1576506600,"date":"2019-12-16","index":8959,"close":52.94,"high":54.3,"low":52.69,"open":52.76,"volume":38629600},{"timestamp":1576593000,"date":"2019-12-17","index":8960,"close":53,"high":54,"low":52.65,"open":53.99,"volume":28344800},{"timestamp":1576679400,"date":"2019-12-18","index":8961,"close":53.04,"high":53.72,"low":52.37,"open":53,"volume":39099100}],"post":[{"timestamp":1576765800,"date":"2019-12-19","index":8962,"close":54.53,"high":55.29,"low":53.9,"open":55.01,"volume":55792900},{"timestamp":1576852200,"date":"2019-12-20","index":8963,"close":55.06,"high":55.93,"low":54.63,"open":54.9,"volume":44285000},{"timestamp":1577111400,"date":"2019-12-23","index":8964,"close":55.4,"high":56.11,"low":55.14,"open":55.23,"volume":23693800},{"timestamp":1577197800,"date":"2019-12-24","index":8965,"close":55.42,"high":55.64,"low":55.04,"open":55.45,"volume":8621900},{"timestamp":1577370600,"date":"2019-12-26","index":8966,"close":55.11,"high":55.65,"low":54.91,"open":55.45,"volume":13537400},{"timestamp":1577457000,"date":"2019-12-27","index":8967,"close":54.03,"high":55.53,"low":53.89,"open":55.24,"volume":17176700},{"timestamp":1577716200,"date":"2019-12-30","index":8968,"close":53.21,"high":53.88,"low":52.66,"open":53.77,"volume":15271500},{"timestamp":1577802600,"date":"2019-12-31","index":8969,"close":53.78,"high":53.9,"low":52.78,"open":52.91,"volume":13296400},{"timestamp":1577975400,"date":"2020-01-02","index":8970,"close":55.39,"high":55.49,"low":54.51,"open":54.85,"volume":20173200},{"timestamp":1578061800,"date":"2020-01-03","index":8971,"close":54.53,"high":55.31,"low":54,"open":54.16,"volume":16815800},{"timestamp":1578321000,"date":"2020-01-06","index":8972,"close":53.57,"high":54.14,"low":53.16,"open":53.75,"volume":18768700}]}] +[{"date":"2025-09-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":1.75,"reported":null,"pre":[],"post":[]},{"date":"2024-09-25","estimated":1.14,"reported":1.18,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":10150,"close":90.65,"high":90.83,"low":86.08,"open":88.2,"volume":20879600},{"timestamp":1726147800,"date":"2024-09-12","index":10151,"close":87.21,"high":88.03,"low":84.12,"open":87.1,"volume":30982500},{"timestamp":1726234200,"date":"2024-09-13","index":10152,"close":91.22,"high":91.47,"low":87.87,"open":88.09,"volume":21267200},{"timestamp":1726493400,"date":"2024-09-16","index":10153,"close":87.18,"high":88.24,"low":85.92,"open":87.24,"volume":26494300},{"timestamp":1726579800,"date":"2024-09-17","index":10154,"close":88.73,"high":89.57,"low":87.54,"open":88.06,"volume":17744800},{"timestamp":1726666200,"date":"2024-09-18","index":10155,"close":87.35,"high":89.2,"low":86.71,"open":87.99,"volume":20130600},{"timestamp":1726752600,"date":"2024-09-19","index":10156,"close":89.25,"high":90.39,"low":87.58,"open":89.35,"volume":25208900},{"timestamp":1726839000,"date":"2024-09-20","index":10157,"close":90.9,"high":90.97,"low":88.33,"open":88.4,"volume":28711000},{"timestamp":1727098200,"date":"2024-09-23","index":10158,"close":93.57,"high":94.8,"low":92.58,"open":92.68,"volume":23394100},{"timestamp":1727184600,"date":"2024-09-24","index":10159,"close":94,"high":95,"low":92.76,"open":94.73,"volume":23043200},{"timestamp":1727271000,"date":"2024-09-25","index":10160,"close":95.77,"high":96.18,"low":93.93,"open":94.16,"volume":54762900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":10161,"close":109.88,"high":114.8,"low":107.53,"open":113.1,"volume":107965900},{"timestamp":1727443800,"date":"2024-09-27","index":10162,"close":107.5,"high":110.97,"low":107.03,"open":110.5,"volume":42960200},{"timestamp":1727703000,"date":"2024-09-30","index":10163,"close":103.71,"high":106.75,"low":102.26,"open":106.08,"volume":39544700},{"timestamp":1727789400,"date":"2024-10-01","index":10164,"close":100.31,"high":104.2,"low":98.94,"open":103.4,"volume":34309800},{"timestamp":1727875800,"date":"2024-10-02","index":10165,"close":99.85,"high":102.12,"low":99.33,"open":100.59,"volume":26334900},{"timestamp":1727962200,"date":"2024-10-03","index":10166,"close":101.82,"high":102.53,"low":99.4,"open":99.47,"volume":22176700},{"timestamp":1728048600,"date":"2024-10-04","index":10167,"close":102.25,"high":104.24,"low":101.4,"open":103.65,"volume":21911200},{"timestamp":1728307800,"date":"2024-10-07","index":10168,"close":102.91,"high":104.59,"low":100.81,"open":102.16,"volume":21703500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-06-26","estimated":0.51,"reported":0.62,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":10087,"close":135.07,"high":135.85,"low":131.78,"open":135.32,"volume":14125000},{"timestamp":1718199000,"date":"2024-06-12","index":10088,"close":140.75,"high":141.71,"low":136.83,"open":138.51,"volume":16973600},{"timestamp":1718285400,"date":"2024-06-13","index":10089,"close":143.14,"high":144.22,"low":140.26,"open":142.79,"volume":16312900},{"timestamp":1718371800,"date":"2024-06-14","index":10090,"close":141.36,"high":142.49,"low":139.65,"open":141.8,"volume":14028500},{"timestamp":1718631000,"date":"2024-06-17","index":10091,"close":147.83,"high":148.75,"low":142.14,"open":145.58,"volume":23909000},{"timestamp":1718717400,"date":"2024-06-18","index":10092,"close":153.45,"high":157.54,"low":151.51,"open":151.74,"volume":42192600},{"timestamp":1718890200,"date":"2024-06-20","index":10093,"close":144.19,"high":157.41,"low":142.91,"open":157.01,"volume":41285000},{"timestamp":1718976600,"date":"2024-06-21","index":10094,"close":139.54,"high":142.6,"low":135.7,"open":137.65,"volume":51189700},{"timestamp":1719235800,"date":"2024-06-24","index":10095,"close":139.01,"high":142.83,"low":137.89,"open":142.44,"volume":32410100},{"timestamp":1719322200,"date":"2024-06-25","index":10096,"close":141.12,"high":141.13,"low":137.75,"open":140.07,"volume":32370000},{"timestamp":1719408600,"date":"2024-06-26","index":10097,"close":142.36,"high":144.07,"low":139.54,"open":143.04,"volume":55490300}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":10098,"close":132.23,"high":137.39,"low":131.08,"open":135.79,"volume":68172700},{"timestamp":1719581400,"date":"2024-06-28","index":10099,"close":131.53,"high":135.42,"low":130.75,"open":132.82,"volume":38140600},{"timestamp":1719840600,"date":"2024-07-01","index":10100,"close":131.52,"high":132.08,"low":127.27,"open":130.5,"volume":24749000},{"timestamp":1719927000,"date":"2024-07-02","index":10101,"close":132.59,"high":132.71,"low":129.42,"open":129.91,"volume":20776000},{"timestamp":1720013400,"date":"2024-07-03","index":10102,"close":136.82,"high":136.82,"low":132.43,"open":132.66,"volume":14507100},{"timestamp":1720186200,"date":"2024-07-05","index":10103,"close":131.6,"high":137.13,"low":130.91,"open":136.82,"volume":30104600},{"timestamp":1720445400,"date":"2024-07-08","index":10104,"close":130.69,"high":133.27,"low":130.09,"open":131.29,"volume":20500700},{"timestamp":1720531800,"date":"2024-07-09","index":10105,"close":131.14,"high":135.21,"low":130.88,"open":131.75,"volume":21850900},{"timestamp":1720618200,"date":"2024-07-10","index":10106,"close":136.39,"high":136.5,"low":132.7,"open":133.1,"volume":22460200},{"timestamp":1720704600,"date":"2024-07-11","index":10107,"close":130.23,"high":136.43,"low":130.07,"open":136.36,"volume":25401500},{"timestamp":1720791000,"date":"2024-07-12","index":10108,"close":133.55,"high":134.43,"low":130.72,"open":131.75,"volume":20726900}]},{"date":"2024-03-20","estimated":-0.25,"reported":0.42,"pre":[{"timestamp":1709735400,"date":"2024-03-06","index":10020,"close":95.56,"high":96.43,"low":94.56,"open":95.05,"volume":14232400},{"timestamp":1709821800,"date":"2024-03-07","index":10021,"close":98.98,"high":99.69,"low":97.47,"open":98.93,"volume":24843300},{"timestamp":1709908200,"date":"2024-03-08","index":10022,"close":97.62,"high":101.85,"low":97.32,"open":99.88,"volume":22353100},{"timestamp":1710163800,"date":"2024-03-11","index":10023,"close":94.51,"high":96.46,"low":93.53,"open":95.9,"volume":15673300},{"timestamp":1710250200,"date":"2024-03-12","index":10024,"close":97.42,"high":97.5,"low":93.64,"open":95.33,"volume":14993700},{"timestamp":1710336600,"date":"2024-03-13","index":10025,"close":94.16,"high":95.34,"low":93.1,"open":95.32,"volume":16732600},{"timestamp":1710423000,"date":"2024-03-14","index":10026,"close":91.43,"high":93.45,"low":90.3,"open":93.3,"volume":16718900},{"timestamp":1710509400,"date":"2024-03-15","index":10027,"close":93.25,"high":94.7,"low":92.02,"open":92.48,"volume":29539200},{"timestamp":1710768600,"date":"2024-03-18","index":10028,"close":93.78,"high":97.08,"low":93.69,"open":96.82,"volume":23140300},{"timestamp":1710855000,"date":"2024-03-19","index":10029,"close":94,"high":94.16,"low":91,"open":92.58,"volume":21054700},{"timestamp":1710941400,"date":"2024-03-20","index":10030,"close":96.25,"high":96.68,"low":93.59,"open":94.99,"volume":39807400}],"post":[{"timestamp":1711027800,"date":"2024-03-21","index":10031,"close":109.85,"high":113.5,"low":108.78,"open":113.37,"volume":89554100},{"timestamp":1711114200,"date":"2024-03-22","index":10032,"close":110.21,"high":111.34,"low":107.05,"open":109.31,"volume":37249900},{"timestamp":1711373400,"date":"2024-03-25","index":10033,"close":117.13,"high":121.41,"low":110.16,"open":110.24,"volume":55766100},{"timestamp":1711459800,"date":"2024-03-26","index":10034,"close":118.8,"high":122.46,"low":118.17,"open":119,"volume":44295100},{"timestamp":1711546200,"date":"2024-03-27","index":10035,"close":119.25,"high":120.11,"low":117.08,"open":119.3,"volume":29320700},{"timestamp":1711632600,"date":"2024-03-28","index":10036,"close":117.89,"high":119.63,"low":117.35,"open":119.44,"volume":21047800},{"timestamp":1711978200,"date":"2024-04-01","index":10037,"close":124.3,"high":127.38,"low":119,"open":119.2,"volume":44309400},{"timestamp":1712064600,"date":"2024-04-02","index":10038,"close":122.75,"high":123.68,"low":120.92,"open":122.71,"volume":25026400},{"timestamp":1712151000,"date":"2024-04-03","index":10039,"close":128.01,"high":128.28,"low":121.33,"open":122.2,"volume":40130100},{"timestamp":1712237400,"date":"2024-04-04","index":10040,"close":124.09,"high":130.54,"low":123.65,"open":130.18,"volume":36009900},{"timestamp":1712323800,"date":"2024-04-05","index":10041,"close":123.58,"high":125.69,"low":121.2,"open":124.4,"volume":23290900}]},{"date":"2023-12-20","estimated":-0.97,"reported":-0.95,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":9959,"close":73.13,"high":75.4,"low":72.93,"open":75.3,"volume":8883900},{"timestamp":1701959400,"date":"2023-12-07","index":9960,"close":73.65,"high":74.21,"low":72.99,"open":74.02,"volume":10641300},{"timestamp":1702045800,"date":"2023-12-08","index":9961,"close":74.96,"high":75.35,"low":73.43,"open":73.48,"volume":12000900},{"timestamp":1702305000,"date":"2023-12-11","index":9962,"close":77.79,"high":78.51,"low":76.97,"open":77.19,"volume":18547600},{"timestamp":1702391400,"date":"2023-12-12","index":9963,"close":78.16,"high":78.26,"low":77.1,"open":77.42,"volume":10262100},{"timestamp":1702477800,"date":"2023-12-13","index":9964,"close":79.79,"high":80.27,"low":78.03,"open":78.3,"volume":11629900},{"timestamp":1702564200,"date":"2023-12-14","index":9965,"close":82.19,"high":82.4,"low":80.79,"open":80.81,"volume":17342800},{"timestamp":1702650600,"date":"2023-12-15","index":9966,"close":81.41,"high":82.99,"low":81.11,"open":82.89,"volume":19545800},{"timestamp":1702909800,"date":"2023-12-18","index":9967,"close":81.56,"high":81.86,"low":80.81,"open":81.59,"volume":12416600},{"timestamp":1702996200,"date":"2023-12-19","index":9968,"close":82.17,"high":82.27,"low":81.17,"open":81.67,"volume":14316400},{"timestamp":1703082600,"date":"2023-12-20","index":9969,"close":78.69,"high":81.62,"low":78.63,"open":81.46,"volume":29085000}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":9970,"close":85.48,"high":86.02,"low":83.11,"open":85,"volume":53969700},{"timestamp":1703255400,"date":"2023-12-22","index":9971,"close":86.49,"high":87.49,"low":85.62,"open":86.15,"volume":22519000},{"timestamp":1703601000,"date":"2023-12-26","index":9972,"close":87.06,"high":87.87,"low":86.43,"open":86.7,"volume":11203900},{"timestamp":1703687400,"date":"2023-12-27","index":9973,"close":86.66,"high":87.49,"low":86.22,"open":87.48,"volume":9186300},{"timestamp":1703773800,"date":"2023-12-28","index":9974,"close":86,"high":86.75,"low":85.84,"open":86.75,"volume":9606200},{"timestamp":1703860200,"date":"2023-12-29","index":9975,"close":85.34,"high":86.14,"low":85.03,"open":85.84,"volume":8546000},{"timestamp":1704205800,"date":"2024-01-02","index":9976,"close":82.34,"high":84.08,"low":81.75,"open":84,"volume":13597100},{"timestamp":1704292200,"date":"2024-01-03","index":9977,"close":82.26,"high":82.59,"low":80.58,"open":81.2,"volume":12915600},{"timestamp":1704378600,"date":"2024-01-04","index":9978,"close":82.71,"high":84.26,"low":82.61,"open":83.47,"volume":19134200},{"timestamp":1704465000,"date":"2024-01-05","index":9979,"close":83.45,"high":83.53,"low":81.01,"open":81.48,"volume":15479400},{"timestamp":1704724200,"date":"2024-01-08","index":9980,"close":84.95,"high":85.51,"low":83.83,"open":83.89,"volume":16219800}]},{"date":"2023-09-27","estimated":-1.18,"reported":-1.07,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":9900,"close":70.85,"high":71.86,"low":70.36,"open":71.05,"volume":14525500},{"timestamp":1694698200,"date":"2023-09-14","index":9901,"close":71.79,"high":72.23,"low":71.28,"open":71.67,"volume":11170300},{"timestamp":1694784600,"date":"2023-09-15","index":9902,"close":69.88,"high":71.63,"low":69.64,"open":71.29,"volume":16411400},{"timestamp":1695043800,"date":"2023-09-18","index":9903,"close":70.5,"high":71.05,"low":69.91,"open":70.65,"volume":12735700},{"timestamp":1695130200,"date":"2023-09-19","index":9904,"close":70.71,"high":71.06,"low":69.97,"open":70.62,"volume":10399000},{"timestamp":1695216600,"date":"2023-09-20","index":9905,"close":69.68,"high":72.31,"low":69.65,"open":70.95,"volume":15522100},{"timestamp":1695303000,"date":"2023-09-21","index":9906,"close":67.9,"high":69.29,"low":67.83,"open":69,"volume":14967500},{"timestamp":1695389400,"date":"2023-09-22","index":9907,"close":68.88,"high":69.75,"low":67.79,"open":68.59,"volume":15487200},{"timestamp":1695648600,"date":"2023-09-25","index":9908,"close":68.58,"high":69.19,"low":67.61,"open":68.29,"volume":14900000},{"timestamp":1695735000,"date":"2023-09-26","index":9909,"close":67.94,"high":69.05,"low":67.59,"open":67.97,"volume":12752500},{"timestamp":1695821400,"date":"2023-09-27","index":9910,"close":68.21,"high":68.85,"low":66.75,"open":68.12,"volume":20852300}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":9911,"close":65.2,"high":67.09,"low":63.83,"open":65.97,"volume":46749800},{"timestamp":1695994200,"date":"2023-09-29","index":9912,"close":68.03,"high":68.73,"low":66.36,"open":66.36,"volume":24307500},{"timestamp":1696253400,"date":"2023-10-02","index":9913,"close":67.96,"high":69.28,"low":67.06,"open":68.24,"volume":14880500},{"timestamp":1696339800,"date":"2023-10-03","index":9914,"close":67.83,"high":69.65,"low":67.11,"open":67.17,"volume":12481500},{"timestamp":1696426200,"date":"2023-10-04","index":9915,"close":68.11,"high":68.5,"low":67.12,"open":68.31,"volume":12912800},{"timestamp":1696512600,"date":"2023-10-05","index":9916,"close":69.05,"high":69.54,"low":68.34,"open":68.61,"volume":14045000},{"timestamp":1696599000,"date":"2023-10-06","index":9917,"close":69.96,"high":70.33,"low":68,"open":68.71,"volume":15105100},{"timestamp":1696858200,"date":"2023-10-09","index":9918,"close":69.48,"high":69.95,"low":68.58,"open":69.61,"volume":8588700},{"timestamp":1696944600,"date":"2023-10-10","index":9919,"close":69.07,"high":70.11,"low":68.89,"open":69.49,"volume":9007600},{"timestamp":1697031000,"date":"2023-10-11","index":9920,"close":70.21,"high":70.27,"low":68.93,"open":69.72,"volume":11165300},{"timestamp":1697117400,"date":"2023-10-12","index":9921,"close":69.75,"high":70.72,"low":69.3,"open":70.39,"volume":11408700}]},{"date":"2023-06-28","estimated":-1.58,"reported":-1.43,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":9837,"close":67.87,"high":68.88,"low":67.6,"open":68.56,"volume":11911900},{"timestamp":1686749400,"date":"2023-06-14","index":9838,"close":69.12,"high":69.21,"low":67.52,"open":67.54,"volume":11085800},{"timestamp":1686835800,"date":"2023-06-15","index":9839,"close":68.82,"high":69.52,"low":68.36,"open":68.59,"volume":11842600},{"timestamp":1686922200,"date":"2023-06-16","index":9840,"close":67.66,"high":70.5,"low":66.06,"open":70.15,"volume":32252600},{"timestamp":1687267800,"date":"2023-06-20","index":9841,"close":66.9,"high":67.62,"low":65.77,"open":67.32,"volume":13261600},{"timestamp":1687354200,"date":"2023-06-21","index":9842,"close":65.8,"high":67.2,"low":65.34,"open":66.75,"volume":10427200},{"timestamp":1687440600,"date":"2023-06-22","index":9843,"close":66.25,"high":66.66,"low":65.51,"open":65.53,"volume":8639500},{"timestamp":1687527000,"date":"2023-06-23","index":9844,"close":65.28,"high":65.96,"low":64.84,"open":65.45,"volume":12646700},{"timestamp":1687786200,"date":"2023-06-26","index":9845,"close":65.45,"high":66.7,"low":65.41,"open":65.63,"volume":13815900},{"timestamp":1687872600,"date":"2023-06-27","index":9846,"close":66.79,"high":66.84,"low":63.79,"open":65.27,"volume":18305200},{"timestamp":1687959000,"date":"2023-06-28","index":9847,"close":67.07,"high":67.73,"low":65.39,"open":65.65,"volume":27100100}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":9848,"close":64.33,"high":67.95,"low":63.55,"open":67.84,"volume":51141900},{"timestamp":1688131800,"date":"2023-06-30","index":9849,"close":63.11,"high":65.1,"low":62.9,"open":64.5,"volume":31530900},{"timestamp":1688391000,"date":"2023-07-03","index":9850,"close":63.9,"high":64.32,"low":63.26,"open":63.44,"volume":12921300},{"timestamp":1688563800,"date":"2023-07-05","index":9851,"close":62.06,"high":63.75,"low":62.02,"open":63.5,"volume":16553000},{"timestamp":1688650200,"date":"2023-07-06","index":9852,"close":61.23,"high":61.79,"low":60.5,"open":60.99,"volume":15607300},{"timestamp":1688736600,"date":"2023-07-07","index":9853,"close":60.65,"high":61.49,"low":60.63,"open":61.43,"volume":15011100},{"timestamp":1688995800,"date":"2023-07-10","index":9854,"close":62.48,"high":62.83,"low":60.58,"open":60.83,"volume":16953100},{"timestamp":1689082200,"date":"2023-07-11","index":9855,"close":63.6,"high":63.67,"low":62.31,"open":62.6,"volume":13464500},{"timestamp":1689168600,"date":"2023-07-12","index":9856,"close":63.79,"high":64.7,"low":63.13,"open":64.47,"volume":13953600},{"timestamp":1689255000,"date":"2023-07-13","index":9857,"close":64.53,"high":64.65,"low":63.55,"open":64.18,"volume":11384700},{"timestamp":1689341400,"date":"2023-07-14","index":9858,"close":64.08,"high":65.54,"low":63.68,"open":64.3,"volume":13851400}]},{"date":"2023-03-28","estimated":-0.86,"reported":-1.91,"pre":[{"timestamp":1678800600,"date":"2023-03-14","index":9774,"close":54.27,"high":55.42,"low":53.7,"open":54.97,"volume":14657000},{"timestamp":1678887000,"date":"2023-03-15","index":9775,"close":54.13,"high":54.27,"low":52.88,"open":53.33,"volume":14643600},{"timestamp":1678973400,"date":"2023-03-16","index":9776,"close":56.57,"high":56.71,"low":53.61,"open":53.69,"volume":14791800},{"timestamp":1679059800,"date":"2023-03-17","index":9777,"close":56.66,"high":57.72,"low":56.22,"open":56.8,"volume":26655200},{"timestamp":1679319000,"date":"2023-03-20","index":9778,"close":57.64,"high":57.87,"low":56.08,"open":56.7,"volume":10610200},{"timestamp":1679405400,"date":"2023-03-21","index":9779,"close":58.63,"high":59.52,"low":57.6,"open":58.38,"volume":14613700},{"timestamp":1679491800,"date":"2023-03-22","index":9780,"close":58.17,"high":60.41,"low":58.09,"open":58.4,"volume":16949300},{"timestamp":1679578200,"date":"2023-03-23","index":9781,"close":61.34,"high":61.78,"low":59.13,"open":59.18,"volume":23903100},{"timestamp":1679664600,"date":"2023-03-24","index":9782,"close":61.16,"high":61.4,"low":60.5,"open":60.51,"volume":18735600},{"timestamp":1679923800,"date":"2023-03-27","index":9783,"close":59.79,"high":61.42,"low":59.17,"open":61.19,"volume":15901000},{"timestamp":1680010200,"date":"2023-03-28","index":9784,"close":59.28,"high":59.87,"low":57.82,"open":59.8,"volume":20496300}],"post":[{"timestamp":1680096600,"date":"2023-03-29","index":9785,"close":63.54,"high":64.42,"low":60.87,"open":60.91,"volume":51939800},{"timestamp":1680183000,"date":"2023-03-30","index":9786,"close":63.09,"high":64.1,"low":62.48,"open":64.03,"volume":23038300},{"timestamp":1680269400,"date":"2023-03-31","index":9787,"close":60.34,"high":61.66,"low":59.9,"open":60.35,"volume":35416500},{"timestamp":1680528600,"date":"2023-04-03","index":9788,"close":59.61,"high":59.81,"low":57.87,"open":59.81,"volume":23610800},{"timestamp":1680615000,"date":"2023-04-04","index":9789,"close":57.27,"high":60.1,"low":56.95,"open":59.68,"volume":21303200},{"timestamp":1680701400,"date":"2023-04-05","index":9790,"close":57.02,"high":57.11,"low":56.01,"open":56.82,"volume":19456200},{"timestamp":1680787800,"date":"2023-04-06","index":9791,"close":58.56,"high":59.15,"low":56.8,"open":56.95,"volume":21496500},{"timestamp":1681133400,"date":"2023-04-10","index":9792,"close":63.27,"high":63.77,"low":61,"open":61.18,"volume":43280100},{"timestamp":1681219800,"date":"2023-04-11","index":9793,"close":63.57,"high":64.29,"low":63.04,"open":63.64,"volume":23090200},{"timestamp":1681306200,"date":"2023-04-12","index":9794,"close":61.96,"high":64.36,"low":61.84,"open":64.36,"volume":16694100},{"timestamp":1681392600,"date":"2023-04-13","index":9795,"close":63,"high":63.37,"low":60.79,"open":61.51,"volume":23286500}]},{"date":"2022-12-21","estimated":-0.01,"reported":-0.04,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":9709,"close":53.82,"high":54.24,"low":52.44,"open":53.12,"volume":11367300},{"timestamp":1670509800,"date":"2022-12-08","index":9710,"close":55.2,"high":55.7,"low":54.05,"open":54.56,"volume":13609100},{"timestamp":1670596200,"date":"2022-12-09","index":9711,"close":54.87,"high":55.86,"low":54.52,"open":54.68,"volume":9932200},{"timestamp":1670855400,"date":"2022-12-12","index":9712,"close":55.35,"high":55.38,"low":53.34,"open":53.52,"volume":13250600},{"timestamp":1670941800,"date":"2022-12-13","index":9713,"close":55.24,"high":57.89,"low":54.65,"open":57.19,"volume":14210500},{"timestamp":1671028200,"date":"2022-12-14","index":9714,"close":54.59,"high":56.1,"low":54.06,"open":55.24,"volume":11235300},{"timestamp":1671114600,"date":"2022-12-15","index":9715,"close":52.04,"high":53.72,"low":51.85,"open":53.56,"volume":17785000},{"timestamp":1671201000,"date":"2022-12-16","index":9716,"close":52.07,"high":52.54,"low":51.62,"open":51.74,"volume":22951400},{"timestamp":1671460200,"date":"2022-12-19","index":9717,"close":51.72,"high":52.29,"low":51.1,"open":52.17,"volume":16470000},{"timestamp":1671546600,"date":"2022-12-20","index":9718,"close":50.68,"high":51.97,"low":50.45,"open":51.34,"volume":16942000},{"timestamp":1671633000,"date":"2022-12-21","index":9719,"close":51.19,"high":51.75,"low":50.75,"open":50.93,"volume":20400800}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":9720,"close":49.43,"high":49.97,"low":48.43,"open":49.5,"volume":40959600},{"timestamp":1671805800,"date":"2022-12-23","index":9721,"close":50.2,"high":50.55,"low":48.99,"open":49,"volume":17425700},{"timestamp":1672151400,"date":"2022-12-27","index":9722,"close":50.02,"high":50.31,"low":48.52,"open":49.61,"volume":15159100},{"timestamp":1672237800,"date":"2022-12-28","index":9723,"close":49.12,"high":51.09,"low":48.83,"open":49.84,"volume":12518700},{"timestamp":1672324200,"date":"2022-12-29","index":9724,"close":50.65,"high":50.93,"low":49.34,"open":49.4,"volume":13204300},{"timestamp":1672410600,"date":"2022-12-30","index":9725,"close":49.98,"high":50.02,"low":49.13,"open":49.45,"volume":11989800},{"timestamp":1672756200,"date":"2023-01-03","index":9726,"close":50.37,"high":50.96,"low":49.55,"open":50.56,"volume":12422800},{"timestamp":1672842600,"date":"2023-01-04","index":9727,"close":54.2,"high":54.52,"low":52.73,"open":53.05,"volume":25077300},{"timestamp":1672929000,"date":"2023-01-05","index":9728,"close":54.71,"high":55.39,"low":53.89,"open":53.89,"volume":18030900},{"timestamp":1673015400,"date":"2023-01-06","index":9729,"close":56.77,"high":57.29,"low":54.03,"open":55.43,"volume":21069800},{"timestamp":1673274600,"date":"2023-01-09","index":9730,"close":56.36,"high":57.52,"low":55.65,"open":56.82,"volume":15715900}]},{"date":"2022-09-29","estimated":1.3,"reported":1.45,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":9651,"close":52.69,"high":53.45,"low":51.98,"open":52.7,"volume":15620800},{"timestamp":1663335000,"date":"2022-09-16","index":9652,"close":52.85,"high":53.01,"low":51.49,"open":51.89,"volume":24901700},{"timestamp":1663594200,"date":"2022-09-19","index":9653,"close":52.1,"high":52.77,"low":51.88,"open":51.97,"volume":19251400},{"timestamp":1663680600,"date":"2022-09-20","index":9654,"close":50.8,"high":51.59,"low":50.59,"open":51.53,"volume":19373800},{"timestamp":1663767000,"date":"2022-09-21","index":9655,"close":50.1,"high":52.51,"low":49.72,"open":49.74,"volume":31117300},{"timestamp":1663853400,"date":"2022-09-22","index":9656,"close":49.66,"high":50.37,"low":49.35,"open":49.8,"volume":21317000},{"timestamp":1663939800,"date":"2022-09-23","index":9657,"close":50.1,"high":50.15,"low":48.45,"open":49.28,"volume":24591700},{"timestamp":1664199000,"date":"2022-09-26","index":9658,"close":48.88,"high":50.46,"low":48.81,"open":49.93,"volume":19266800},{"timestamp":1664285400,"date":"2022-09-27","index":9659,"close":50.58,"high":50.65,"low":49.4,"open":49.82,"volume":17297500},{"timestamp":1664371800,"date":"2022-09-28","index":9660,"close":51,"high":51.19,"low":50.1,"open":50.11,"volume":17784300},{"timestamp":1664458200,"date":"2022-09-29","index":9661,"close":50.01,"high":50.3,"low":49.22,"open":50.04,"volume":25582100}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":9662,"close":50.1,"high":52.06,"low":49.81,"open":50.54,"volume":38917700},{"timestamp":1664803800,"date":"2022-10-03","index":9663,"close":51.72,"high":53.09,"low":50.64,"open":51.01,"volume":24632400},{"timestamp":1664890200,"date":"2022-10-04","index":9664,"close":53.96,"high":54.81,"low":52.66,"open":53.56,"volume":24275500},{"timestamp":1664976600,"date":"2022-10-05","index":9665,"close":54.73,"high":55.2,"low":52.17,"open":52.88,"volume":20418300},{"timestamp":1665063000,"date":"2022-10-06","index":9666,"close":54.62,"high":55.11,"low":53.3,"open":54.4,"volume":17149400},{"timestamp":1665149400,"date":"2022-10-07","index":9667,"close":52.91,"high":54.65,"low":52.51,"open":53.56,"volume":21977700},{"timestamp":1665408600,"date":"2022-10-10","index":9668,"close":51.38,"high":53.13,"low":50.77,"open":53.07,"volume":17227400},{"timestamp":1665495000,"date":"2022-10-11","index":9669,"close":53.71,"high":54.78,"low":50.33,"open":50.64,"volume":32813700},{"timestamp":1665581400,"date":"2022-10-12","index":9670,"close":52.75,"high":53.77,"low":52.39,"open":53.6,"volume":18131900},{"timestamp":1665667800,"date":"2022-10-13","index":9671,"close":54.86,"high":55.92,"low":50.74,"open":51.35,"volume":27605000},{"timestamp":1665754200,"date":"2022-10-14","index":9672,"close":52.72,"high":55.44,"low":52.6,"open":55.24,"volume":20403000}]},{"date":"2022-06-30","estimated":2.43,"reported":2.59,"pre":[{"timestamp":1655299800,"date":"2022-06-15","index":9588,"close":59.12,"high":60.08,"low":57.55,"open":59.33,"volume":19726200},{"timestamp":1655386200,"date":"2022-06-16","index":9589,"close":55.01,"high":57,"low":54.25,"open":57,"volume":22706200},{"timestamp":1655472600,"date":"2022-06-17","index":9590,"close":55.75,"high":56.32,"low":53.6,"open":55.9,"volume":24139800},{"timestamp":1655818200,"date":"2022-06-21","index":9591,"close":56.8,"high":57.92,"low":56.34,"open":56.82,"volume":15502800},{"timestamp":1655904600,"date":"2022-06-22","index":9592,"close":56.34,"high":57.14,"low":55.6,"open":55.96,"volume":13513800},{"timestamp":1655991000,"date":"2022-06-23","index":9593,"close":56.22,"high":56.83,"low":54.96,"open":56.61,"volume":13366600},{"timestamp":1656077400,"date":"2022-06-24","index":9594,"close":58.44,"high":59,"low":57.13,"open":57.15,"volume":15647600},{"timestamp":1656336600,"date":"2022-06-27","index":9595,"close":58.78,"high":60.05,"low":58.37,"open":59.58,"volume":16159900},{"timestamp":1656423000,"date":"2022-06-28","index":9596,"close":57.86,"high":60.59,"low":57.81,"open":58.98,"volume":19393600},{"timestamp":1656509400,"date":"2022-06-29","index":9597,"close":56.02,"high":57.52,"low":55.32,"open":57.23,"volume":17351400},{"timestamp":1656595800,"date":"2022-06-30","index":9598,"close":55.28,"high":56.41,"low":54.22,"open":54.99,"volume":29572400}],"post":[{"timestamp":1656682200,"date":"2022-07-01","index":9599,"close":53.65,"high":53.96,"low":51.4,"open":53.29,"volume":43681700},{"timestamp":1657027800,"date":"2022-07-05","index":9600,"close":56.73,"high":56.89,"low":52.09,"open":52.18,"volume":33745900},{"timestamp":1657114200,"date":"2022-07-06","index":9601,"close":57.37,"high":58.12,"low":56.46,"open":56.85,"volume":23565000},{"timestamp":1657200600,"date":"2022-07-07","index":9602,"close":58.85,"high":59.31,"low":57.84,"open":59.1,"volume":22945500},{"timestamp":1657287000,"date":"2022-07-08","index":9603,"close":59.14,"high":60.43,"low":58.1,"open":58.22,"volume":19283000},{"timestamp":1657546200,"date":"2022-07-11","index":9604,"close":57.81,"high":58.61,"low":57.71,"open":58.11,"volume":13941800},{"timestamp":1657632600,"date":"2022-07-12","index":9605,"close":59.18,"high":60.08,"low":58.1,"open":58.42,"volume":21523100},{"timestamp":1657719000,"date":"2022-07-13","index":9606,"close":58.86,"high":59.42,"low":57.36,"open":57.38,"volume":13987600},{"timestamp":1657805400,"date":"2022-07-14","index":9607,"close":59.35,"high":59.66,"low":57.32,"open":57.94,"volume":14803800},{"timestamp":1657891800,"date":"2022-07-15","index":9608,"close":61.53,"high":61.7,"low":59.4,"open":61.48,"volume":20317800},{"timestamp":1658151000,"date":"2022-07-18","index":9609,"close":60.45,"high":62.33,"low":60.14,"open":62.09,"volume":13233000}]},{"date":"2022-03-29","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1647351000,"date":"2022-03-15","index":9524,"close":73.11,"high":73.53,"low":68.34,"open":70.05,"volume":22851000},{"timestamp":1647437400,"date":"2022-03-16","index":9525,"close":79.67,"high":79.71,"low":76.15,"open":76.47,"volume":35742800},{"timestamp":1647523800,"date":"2022-03-17","index":9526,"close":80.52,"high":80.58,"low":77.2,"open":78.2,"volume":21612200},{"timestamp":1647610200,"date":"2022-03-18","index":9527,"close":79.41,"high":81.2,"low":78.06,"open":79.1,"volume":28601200},{"timestamp":1647869400,"date":"2022-03-21","index":9528,"close":78.35,"high":79.89,"low":75.53,"open":78.99,"volume":30878200},{"timestamp":1647955800,"date":"2022-03-22","index":9529,"close":79.12,"high":79.73,"low":77.51,"open":77.7,"volume":16768000},{"timestamp":1648042200,"date":"2022-03-23","index":9530,"close":75.65,"high":78.22,"low":75.08,"open":77.86,"volume":28059800},{"timestamp":1648128600,"date":"2022-03-24","index":9531,"close":78.21,"high":78.54,"low":75.32,"open":75.9,"volume":23348000},{"timestamp":1648215000,"date":"2022-03-25","index":9532,"close":78.1,"high":78.3,"low":75.13,"open":78.27,"volume":22491000},{"timestamp":1648474200,"date":"2022-03-28","index":9533,"close":79.86,"high":80.18,"low":77.27,"open":78.59,"volume":26605300},{"timestamp":1648560600,"date":"2022-03-29","index":9534,"close":82.05,"high":82.55,"low":79.26,"open":82.1,"volume":41290700}],"post":[{"timestamp":1648647000,"date":"2022-03-30","index":9535,"close":79.16,"high":86.24,"low":78.6,"open":84.3,"volume":70087000},{"timestamp":1648733400,"date":"2022-03-31","index":9536,"close":77.89,"high":79.96,"low":76.83,"open":77.67,"volume":34588600},{"timestamp":1648819800,"date":"2022-04-01","index":9537,"close":76.18,"high":78.91,"low":74.06,"open":78.43,"volume":33536100},{"timestamp":1649079000,"date":"2022-04-04","index":9538,"close":77.67,"high":78.18,"low":76.51,"open":76.9,"volume":24305700},{"timestamp":1649165400,"date":"2022-04-05","index":9539,"close":74.61,"high":78.02,"low":74.3,"open":76.71,"volume":21171400},{"timestamp":1649251800,"date":"2022-04-06","index":9540,"close":73.78,"high":74.89,"low":71.47,"open":73.18,"volume":28080100},{"timestamp":1649338200,"date":"2022-04-07","index":9541,"close":73.28,"high":74.68,"low":72.13,"open":73.67,"volume":22658600},{"timestamp":1649424600,"date":"2022-04-08","index":9542,"close":72.14,"high":72.85,"low":70.83,"open":72.5,"volume":20562600},{"timestamp":1649683800,"date":"2022-04-11","index":9543,"close":72.03,"high":72.91,"low":70.09,"open":70.55,"volume":21127900},{"timestamp":1649770200,"date":"2022-04-12","index":9544,"close":71.96,"high":73.59,"low":71.57,"open":72.79,"volume":18658500},{"timestamp":1649856600,"date":"2022-04-13","index":9545,"close":72.38,"high":73.75,"low":71.86,"open":72.36,"volume":18892000}]},{"date":"2021-12-20","estimated":2.11,"reported":2.16,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":9456,"close":82.45,"high":83.23,"low":80.53,"open":81.83,"volume":15094900},{"timestamp":1638887400,"date":"2021-12-07","index":9457,"close":85.83,"high":87.04,"low":84.33,"open":84.42,"volume":21716900},{"timestamp":1638973800,"date":"2021-12-08","index":9458,"close":86.02,"high":86.34,"low":84.03,"open":85.44,"volume":12908500},{"timestamp":1639060200,"date":"2021-12-09","index":9459,"close":84.93,"high":86.54,"low":84.63,"open":85.3,"volume":11964300},{"timestamp":1639146600,"date":"2021-12-10","index":9460,"close":85.54,"high":85.68,"low":84.13,"open":84.34,"volume":11955900},{"timestamp":1639405800,"date":"2021-12-13","index":9461,"close":84.35,"high":87.38,"low":84.2,"open":86.61,"volume":13054400},{"timestamp":1639492200,"date":"2021-12-14","index":9462,"close":83.29,"high":84.77,"low":82.91,"open":83.22,"volume":12082500},{"timestamp":1639578600,"date":"2021-12-15","index":9463,"close":85.66,"high":85.79,"low":82.06,"open":83.48,"volume":13971500},{"timestamp":1639665000,"date":"2021-12-16","index":9464,"close":82.69,"high":86.32,"low":82.13,"open":85.88,"volume":16503200},{"timestamp":1639751400,"date":"2021-12-17","index":9465,"close":83,"high":83.29,"low":80.94,"open":81.62,"volume":23165900},{"timestamp":1640010600,"date":"2021-12-20","index":9466,"close":82.03,"high":83.25,"low":80.91,"open":82.14,"volume":22346800}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":9467,"close":90.68,"high":91.14,"low":87.35,"open":88.99,"volume":58363600},{"timestamp":1640183400,"date":"2021-12-22","index":9468,"close":90.34,"high":90.48,"low":88.92,"open":90,"volume":18593900},{"timestamp":1640269800,"date":"2021-12-23","index":9469,"close":94.42,"high":95,"low":90.35,"open":90.7,"volume":36400100},{"timestamp":1640615400,"date":"2021-12-27","index":9470,"close":94.43,"high":94.93,"low":92.73,"open":93.72,"volume":17110100},{"timestamp":1640701800,"date":"2021-12-28","index":9471,"close":92.94,"high":93.89,"low":92.06,"open":93.75,"volume":13683800},{"timestamp":1640788200,"date":"2021-12-29","index":9472,"close":96.17,"high":96.75,"low":93.91,"open":94,"volume":32234600},{"timestamp":1640874600,"date":"2021-12-30","index":9473,"close":93.89,"high":95.51,"low":93.43,"open":94.4,"volume":19327800},{"timestamp":1640961000,"date":"2021-12-31","index":9474,"close":93.15,"high":94.42,"low":93.03,"open":94,"volume":13660600},{"timestamp":1641220200,"date":"2022-01-03","index":9475,"close":95.75,"high":95.84,"low":93.48,"open":93.91,"volume":18705500},{"timestamp":1641306600,"date":"2022-01-04","index":9476,"close":96.34,"high":96.59,"low":93.54,"open":95.6,"volume":19725000},{"timestamp":1641393000,"date":"2022-01-05","index":9477,"close":94.4,"high":98.45,"low":94.35,"open":95.38,"volume":28613100}]},{"date":"2021-09-28","estimated":2.33,"reported":2.42,"pre":[{"timestamp":1631626200,"date":"2021-09-14","index":9398,"close":73.49,"high":74.12,"low":72.91,"open":73.79,"volume":13945100},{"timestamp":1631712600,"date":"2021-09-15","index":9399,"close":73.82,"high":73.93,"low":71.76,"open":72.95,"volume":15258800},{"timestamp":1631799000,"date":"2021-09-16","index":9400,"close":74.63,"high":74.96,"low":72.78,"open":73.3,"volume":12867700},{"timestamp":1631885400,"date":"2021-09-17","index":9401,"close":74.3,"high":74.5,"low":73.32,"open":74.41,"volume":20449600},{"timestamp":1632144600,"date":"2021-09-20","index":9402,"close":72.37,"high":72.76,"low":71.19,"open":72.6,"volume":23228300},{"timestamp":1632231000,"date":"2021-09-21","index":9403,"close":72.14,"high":73.13,"low":71.66,"open":72.92,"volume":16026800},{"timestamp":1632317400,"date":"2021-09-22","index":9404,"close":73.97,"high":74.58,"low":72.64,"open":73.04,"volume":16996100},{"timestamp":1632403800,"date":"2021-09-23","index":9405,"close":74.04,"high":74.79,"low":73.25,"open":73.61,"volume":17304500},{"timestamp":1632490200,"date":"2021-09-24","index":9406,"close":74.05,"high":74.5,"low":73.07,"open":73.3,"volume":14804300},{"timestamp":1632749400,"date":"2021-09-27","index":9407,"close":75.18,"high":75.88,"low":73.51,"open":73.65,"volume":18435200},{"timestamp":1632835800,"date":"2021-09-28","index":9408,"close":73.1,"high":74.99,"low":73.06,"open":74.5,"volume":27311500}],"post":[{"timestamp":1632922200,"date":"2021-09-29","index":9409,"close":71.64,"high":73.32,"low":70.22,"open":71.16,"volume":38169200},{"timestamp":1633008600,"date":"2021-09-30","index":9410,"close":70.98,"high":72.6,"low":70.86,"open":72.2,"volume":16923300},{"timestamp":1633095000,"date":"2021-10-01","index":9411,"close":70.99,"high":71.57,"low":70.1,"open":71.34,"volume":17813800},{"timestamp":1633354200,"date":"2021-10-04","index":9412,"close":70.62,"high":71.57,"low":70.36,"open":70.6,"volume":19525700},{"timestamp":1633440600,"date":"2021-10-05","index":9413,"close":70.5,"high":71.21,"low":69.61,"open":71.21,"volume":14512100},{"timestamp":1633527000,"date":"2021-10-06","index":9414,"close":69.94,"high":70.38,"low":69.03,"open":69.8,"volume":17899300},{"timestamp":1633613400,"date":"2021-10-07","index":9415,"close":70.54,"high":71.67,"low":70.12,"open":70.4,"volume":15236100},{"timestamp":1633699800,"date":"2021-10-08","index":9416,"close":70.12,"high":70.94,"low":69.7,"open":70.93,"volume":13666200},{"timestamp":1633959000,"date":"2021-10-11","index":9417,"close":69.22,"high":70.36,"low":69.18,"open":69.9,"volume":12700200},{"timestamp":1634045400,"date":"2021-10-12","index":9418,"close":66.72,"high":69.43,"low":65.67,"open":69.39,"volume":36911700},{"timestamp":1634131800,"date":"2021-10-13","index":9419,"close":66.38,"high":67.42,"low":66.23,"open":66.74,"volume":17532400}]},{"date":"2021-06-30","estimated":1.72,"reported":1.88,"pre":[{"timestamp":1623850200,"date":"2021-06-16","index":9336,"close":80.49,"high":83.11,"low":80.12,"open":82.73,"volume":18116400},{"timestamp":1623936600,"date":"2021-06-17","index":9337,"close":80.64,"high":81.44,"low":79.36,"open":79.7,"volume":16003900},{"timestamp":1624023000,"date":"2021-06-18","index":9338,"close":76.95,"high":79.28,"low":76.13,"open":78.9,"volume":39881500},{"timestamp":1624282200,"date":"2021-06-21","index":9339,"close":77.07,"high":77.29,"low":75.71,"open":76.85,"volume":19810100},{"timestamp":1624368600,"date":"2021-06-22","index":9340,"close":77.66,"high":78.28,"low":77.05,"open":77.61,"volume":16771800},{"timestamp":1624455000,"date":"2021-06-23","index":9341,"close":79.02,"high":79.87,"low":78.07,"open":78.1,"volume":16662200},{"timestamp":1624541400,"date":"2021-06-24","index":9342,"close":80.58,"high":80.9,"low":79.92,"open":80.43,"volume":15721000},{"timestamp":1624627800,"date":"2021-06-25","index":9343,"close":82.03,"high":82.84,"low":81.09,"open":81.57,"volume":19603800},{"timestamp":1624887000,"date":"2021-06-28","index":9344,"close":83.38,"high":83.6,"low":82.16,"open":82.63,"volume":18365500},{"timestamp":1624973400,"date":"2021-06-29","index":9345,"close":82.93,"high":83.84,"low":81.87,"open":83.54,"volume":18530800},{"timestamp":1625059800,"date":"2021-06-30","index":9346,"close":84.98,"high":85.4,"low":83.43,"open":84.85,"volume":40670800}],"post":[{"timestamp":1625146200,"date":"2021-07-01","index":9347,"close":80.11,"high":82.25,"low":79.91,"open":82.24,"volume":53299000},{"timestamp":1625232600,"date":"2021-07-02","index":9348,"close":80.33,"high":80.89,"low":78.89,"open":80.61,"volume":22685500},{"timestamp":1625578200,"date":"2021-07-06","index":9349,"close":81.08,"high":81.54,"low":79.76,"open":80.79,"volume":21126500},{"timestamp":1625664600,"date":"2021-07-07","index":9350,"close":78.22,"high":81.81,"low":77.95,"open":81.69,"volume":23026900},{"timestamp":1625751000,"date":"2021-07-08","index":9351,"close":77.11,"high":77.88,"low":75.96,"open":76.25,"volume":23114500},{"timestamp":1625837400,"date":"2021-07-09","index":9352,"close":78.74,"high":78.95,"low":76.73,"open":77.41,"volume":15441100},{"timestamp":1626096600,"date":"2021-07-12","index":9353,"close":79.56,"high":79.73,"low":77.71,"open":78.75,"volume":12639300},{"timestamp":1626183000,"date":"2021-07-13","index":9354,"close":78.45,"high":79.5,"low":78.1,"open":79.28,"volume":14263400},{"timestamp":1626269400,"date":"2021-07-14","index":9355,"close":78.49,"high":80.76,"low":78.32,"open":79.35,"volume":15952300},{"timestamp":1626355800,"date":"2021-07-15","index":9356,"close":76.92,"high":78.46,"low":76.34,"open":78.34,"volume":16616800},{"timestamp":1626442200,"date":"2021-07-16","index":9357,"close":75.01,"high":77.61,"low":74.84,"open":77.16,"volume":19132100}]},{"date":"2021-03-31","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":9273,"close":94.76,"high":95.49,"low":90.1,"open":91.33,"volume":24616700},{"timestamp":1616074200,"date":"2021-03-18","index":9274,"close":89.82,"high":93.48,"low":89.41,"open":92.97,"volume":27081000},{"timestamp":1616160600,"date":"2021-03-19","index":9275,"close":90.51,"high":92.68,"low":88.89,"open":90.36,"volume":24963400},{"timestamp":1616419800,"date":"2021-03-22","index":9276,"close":91.28,"high":92.42,"low":89.65,"open":91.83,"volume":19365800},{"timestamp":1616506200,"date":"2021-03-23","index":9277,"close":85.4,"high":91.27,"low":84.97,"open":91.02,"volume":32043800},{"timestamp":1616592600,"date":"2021-03-24","index":9278,"close":83,"high":87.15,"low":82.92,"open":87.06,"volume":24232800},{"timestamp":1616679000,"date":"2021-03-25","index":9279,"close":84.09,"high":84.43,"low":80.49,"open":81.14,"volume":23630200},{"timestamp":1616765400,"date":"2021-03-26","index":9280,"close":87.99,"high":88.14,"low":84.03,"open":84.16,"volume":23949100},{"timestamp":1617024600,"date":"2021-03-29","index":9281,"close":86.59,"high":88.25,"low":85.77,"open":87.76,"volume":21772800},{"timestamp":1617111000,"date":"2021-03-30","index":9282,"close":86.54,"high":87.22,"low":85.25,"open":86.26,"volume":13897000},{"timestamp":1617197400,"date":"2021-03-31","index":9283,"close":88.21,"high":89.08,"low":86.71,"open":87.44,"volume":25372300}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":9284,"close":92.41,"high":94.38,"low":91.25,"open":93,"volume":39700600},{"timestamp":1617629400,"date":"2021-04-05","index":9285,"close":93.75,"high":94.67,"low":92.47,"open":93.93,"volume":19795100},{"timestamp":1617715800,"date":"2021-04-06","index":9286,"close":93.49,"high":96.1,"low":92.66,"open":93.84,"volume":22847000},{"timestamp":1617802200,"date":"2021-04-07","index":9287,"close":93.96,"high":95.07,"low":92.54,"open":94.25,"volume":17621500},{"timestamp":1617888600,"date":"2021-04-08","index":9288,"close":95.29,"high":96.39,"low":93.78,"open":95,"volume":17815600},{"timestamp":1617975000,"date":"2021-04-09","index":9289,"close":95.3,"high":95.38,"low":93.31,"open":94.34,"volume":14080200},{"timestamp":1618234200,"date":"2021-04-12","index":9290,"close":95.59,"high":96.96,"low":94.75,"open":95.19,"volume":18818300},{"timestamp":1618320600,"date":"2021-04-13","index":9291,"close":92.15,"high":96.82,"low":91.4,"open":96.29,"volume":27102100},{"timestamp":1618407000,"date":"2021-04-14","index":9292,"close":90.67,"high":92.53,"low":89.51,"open":91.66,"volume":19117400},{"timestamp":1618493400,"date":"2021-04-15","index":9293,"close":90.27,"high":91.96,"low":89.45,"open":91.75,"volume":16017000},{"timestamp":1618579800,"date":"2021-04-16","index":9294,"close":90.66,"high":91.33,"low":90.08,"open":90.44,"volume":12358700}]},{"date":"2021-01-07","estimated":0.71,"reported":0.78,"pre":[{"timestamp":1608647400,"date":"2020-12-22","index":9216,"close":70.44,"high":71.78,"low":69.76,"open":71.51,"volume":11154200},{"timestamp":1608733800,"date":"2020-12-23","index":9217,"close":69.95,"high":71.06,"low":69.89,"open":70.47,"volume":8524000},{"timestamp":1608820200,"date":"2020-12-24","index":9218,"close":70.58,"high":70.64,"low":69.76,"open":70.31,"volume":4848500},{"timestamp":1609165800,"date":"2020-12-28","index":9219,"close":70.66,"high":72.11,"low":70.47,"open":71.79,"volume":8345200},{"timestamp":1609252200,"date":"2020-12-29","index":9220,"close":70.21,"high":71.4,"low":69.14,"open":71,"volume":9403400},{"timestamp":1609338600,"date":"2020-12-30","index":9221,"close":71.92,"high":72.65,"low":70.37,"open":70.42,"volume":11620300},{"timestamp":1609425000,"date":"2020-12-31","index":9222,"close":75.18,"high":75.68,"low":72.37,"open":72.39,"volume":23214500},{"timestamp":1609770600,"date":"2021-01-04","index":9223,"close":74.05,"high":78.61,"low":73.75,"open":76.48,"volume":31155900},{"timestamp":1609857000,"date":"2021-01-05","index":9224,"close":77.26,"high":78.69,"low":76.03,"open":76.44,"volume":33418200},{"timestamp":1609943400,"date":"2021-01-06","index":9225,"close":77.11,"high":78.45,"low":76.1,"open":76.36,"volume":22390900},{"timestamp":1610029800,"date":"2021-01-07","index":9226,"close":79.11,"high":80.08,"low":78.05,"open":78.06,"volume":27945300}],"post":[{"timestamp":1610116200,"date":"2021-01-08","index":9227,"close":77.42,"high":84.16,"low":77.07,"open":82.54,"volume":51272100},{"timestamp":1610375400,"date":"2021-01-11","index":9228,"close":78.67,"high":79.79,"low":76.42,"open":76.59,"volume":19920800},{"timestamp":1610461800,"date":"2021-01-12","index":9229,"close":79.46,"high":79.62,"low":77.82,"open":79.19,"volume":18231000},{"timestamp":1610548200,"date":"2021-01-13","index":9230,"close":79.91,"high":80.39,"low":78.55,"open":78.95,"volume":15067700},{"timestamp":1610634600,"date":"2021-01-14","index":9231,"close":81.3,"high":82.21,"low":79.55,"open":80.01,"volume":17639300},{"timestamp":1610721000,"date":"2021-01-15","index":9232,"close":80.72,"high":81.88,"low":79.53,"open":80.92,"volume":14322600},{"timestamp":1611066600,"date":"2021-01-19","index":9233,"close":85.5,"high":85.68,"low":80.96,"open":81.28,"volume":26602500},{"timestamp":1611153000,"date":"2021-01-20","index":9234,"close":83.5,"high":87.25,"low":83.23,"open":85.93,"volume":21191700},{"timestamp":1611239400,"date":"2021-01-21","index":9235,"close":85.01,"high":85.1,"low":82.51,"open":84,"volume":14696200},{"timestamp":1611325800,"date":"2021-01-22","index":9236,"close":82.28,"high":84.95,"low":82.23,"open":84.08,"volume":14229500},{"timestamp":1611585000,"date":"2021-01-25","index":9237,"close":81.28,"high":83.5,"low":78.89,"open":83.19,"volume":19283400}]},{"date":"2020-09-29","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1600176600,"date":"2020-09-15","index":9147,"close":49.05,"high":49.66,"low":48.7,"open":49.37,"volume":14456000},{"timestamp":1600263000,"date":"2020-09-16","index":9148,"close":50.21,"high":51.22,"low":48.96,"open":49.11,"volume":23542200},{"timestamp":1600349400,"date":"2020-09-17","index":9149,"close":50.98,"high":51.29,"low":48.81,"open":49.16,"volume":20556900},{"timestamp":1600435800,"date":"2020-09-18","index":9150,"close":50.74,"high":52.17,"low":49.97,"open":51.5,"volume":25549000},{"timestamp":1600695000,"date":"2020-09-21","index":9151,"close":49.15,"high":49.78,"low":47.89,"open":49.61,"volume":21257500},{"timestamp":1600781400,"date":"2020-09-22","index":9152,"close":49.7,"high":49.78,"low":48.78,"open":49.27,"volume":10845300},{"timestamp":1600867800,"date":"2020-09-23","index":9153,"close":49.85,"high":51.61,"low":49.64,"open":51.01,"volume":19160000},{"timestamp":1600954200,"date":"2020-09-24","index":9154,"close":49.47,"high":50.36,"low":49.09,"open":49.52,"volume":13842300},{"timestamp":1601040600,"date":"2020-09-25","index":9155,"close":49.14,"high":49.6,"low":47.78,"open":49.57,"volume":17773000},{"timestamp":1601299800,"date":"2020-09-28","index":9156,"close":49.72,"high":49.77,"low":48.13,"open":49.64,"volume":18904000},{"timestamp":1601386200,"date":"2020-09-29","index":9157,"close":50.71,"high":51.38,"low":49.59,"open":49.71,"volume":35676600}],"post":[{"timestamp":1601472600,"date":"2020-09-30","index":9158,"close":46.96,"high":49.27,"low":46.83,"open":48.95,"volume":55392600},{"timestamp":1601559000,"date":"2020-10-01","index":9159,"close":47.92,"high":48.18,"low":47.05,"open":47.1,"volume":24460000},{"timestamp":1601645400,"date":"2020-10-02","index":9160,"close":46.55,"high":47.52,"low":46.5,"open":46.86,"volume":20277500},{"timestamp":1601904600,"date":"2020-10-05","index":9161,"close":47.6,"high":47.73,"low":46.98,"open":46.99,"volume":16933700},{"timestamp":1601991000,"date":"2020-10-06","index":9162,"close":47.32,"high":48.83,"low":47.22,"open":47.55,"volume":17926200},{"timestamp":1602077400,"date":"2020-10-07","index":9163,"close":48.41,"high":49,"low":48.32,"open":48.42,"volume":13889300},{"timestamp":1602163800,"date":"2020-10-08","index":9164,"close":49.9,"high":50,"low":48.22,"open":48.99,"volume":14569700},{"timestamp":1602250200,"date":"2020-10-09","index":9165,"close":49.89,"high":50.6,"low":49.31,"open":50.24,"volume":13933700},{"timestamp":1602509400,"date":"2020-10-12","index":9166,"close":50.68,"high":50.84,"low":50.08,"open":50.58,"volume":13108800},{"timestamp":1602595800,"date":"2020-10-13","index":9167,"close":51.85,"high":52.75,"low":51.64,"open":51.89,"volume":22179400},{"timestamp":1602682200,"date":"2020-10-14","index":9168,"close":51.63,"high":52.25,"low":51.35,"open":52.01,"volume":15899400}]},{"date":"2020-06-29","estimated":0.77,"reported":0.82,"pre":[{"timestamp":1592227800,"date":"2020-06-15","index":9083,"close":49.24,"high":49.73,"low":47.1,"open":47.36,"volume":18092300},{"timestamp":1592314200,"date":"2020-06-16","index":9084,"close":51.02,"high":52.15,"low":49.86,"open":51.16,"volume":20987200},{"timestamp":1592400600,"date":"2020-06-17","index":9085,"close":50.96,"high":51.51,"low":50.54,"open":51.3,"volume":13905100},{"timestamp":1592487000,"date":"2020-06-18","index":9086,"close":50.48,"high":51.04,"low":50.02,"open":50.5,"volume":13220200},{"timestamp":1592573400,"date":"2020-06-19","index":9087,"close":50.83,"high":52.75,"low":50.75,"open":51.16,"volume":28081500},{"timestamp":1592832600,"date":"2020-06-22","index":9088,"close":51.15,"high":51.4,"low":50.24,"open":51.1,"volume":15952200},{"timestamp":1592919000,"date":"2020-06-23","index":9089,"close":49.84,"high":50.89,"low":49.57,"open":50.69,"volume":23194200},{"timestamp":1593005400,"date":"2020-06-24","index":9090,"close":48.29,"high":50.1,"low":48.02,"open":49.65,"volume":19346500},{"timestamp":1593091800,"date":"2020-06-25","index":9091,"close":49.19,"high":49.31,"low":47.28,"open":48.24,"volume":14971900},{"timestamp":1593178200,"date":"2020-06-26","index":9092,"close":48.49,"high":49.35,"low":48.14,"open":49.15,"volume":16929700},{"timestamp":1593437400,"date":"2020-06-29","index":9093,"close":49.15,"high":49.15,"low":47.58,"open":48.69,"volume":24666200}],"post":[{"timestamp":1593523800,"date":"2020-06-30","index":9094,"close":51.52,"high":52.47,"low":50.97,"open":51.78,"volume":47852100},{"timestamp":1593610200,"date":"2020-07-01","index":9095,"close":49.7,"high":51.56,"low":49.61,"open":51.52,"volume":25218400},{"timestamp":1593696600,"date":"2020-07-02","index":9096,"close":49.83,"high":50.75,"low":49.48,"open":50.5,"volume":18562400},{"timestamp":1594042200,"date":"2020-07-06","index":9097,"close":50.92,"high":51.43,"low":50.48,"open":50.75,"volume":16321000},{"timestamp":1594128600,"date":"2020-07-07","index":9098,"close":49.09,"high":50.59,"low":49.01,"open":50.52,"volume":19797900},{"timestamp":1594215000,"date":"2020-07-08","index":9099,"close":49.71,"high":49.75,"low":48.96,"open":49.56,"volume":15311900},{"timestamp":1594301400,"date":"2020-07-09","index":9100,"close":49.98,"high":50.39,"low":48.73,"open":49.85,"volume":18510800},{"timestamp":1594387800,"date":"2020-07-10","index":9101,"close":50.7,"high":50.71,"low":49.4,"open":50.01,"volume":18128700},{"timestamp":1594647000,"date":"2020-07-13","index":9102,"close":49.46,"high":52.28,"low":49.38,"open":51.31,"volume":23296400},{"timestamp":1594733400,"date":"2020-07-14","index":9103,"close":49.71,"high":49.79,"low":47.95,"open":49.08,"volume":17455200},{"timestamp":1594819800,"date":"2020-07-15","index":9104,"close":50.51,"high":50.65,"low":49.41,"open":50.21,"volume":15911400}]},{"date":"2020-03-25","estimated":0.37,"reported":0.45,"pre":[{"timestamp":1583933400,"date":"2020-03-11","index":9017,"close":43.72,"high":46.32,"low":42.85,"open":46.2,"volume":38483800},{"timestamp":1584019800,"date":"2020-03-12","index":9018,"close":38.81,"high":42.54,"low":38,"open":39.4,"volume":40117200},{"timestamp":1584106200,"date":"2020-03-13","index":9019,"close":42.99,"high":43.02,"low":38.35,"open":41.57,"volume":35264800},{"timestamp":1584365400,"date":"2020-03-16","index":9020,"close":34.47,"high":39.14,"low":34.45,"open":37.35,"volume":36879100},{"timestamp":1584451800,"date":"2020-03-17","index":9021,"close":37.38,"high":39.13,"low":34.02,"open":35.49,"volume":34869000},{"timestamp":1584538200,"date":"2020-03-18","index":9022,"close":34.69,"high":36.56,"low":31.13,"open":34.26,"volume":36519000},{"timestamp":1584624600,"date":"2020-03-19","index":9023,"close":36.29,"high":37.3,"low":33.65,"open":34.66,"volume":31015200},{"timestamp":1584711000,"date":"2020-03-20","index":9024,"close":36.11,"high":38.59,"low":35.84,"open":37.77,"volume":37667400},{"timestamp":1584970200,"date":"2020-03-23","index":9025,"close":38.25,"high":39.47,"low":35.69,"open":36.99,"volume":45286000},{"timestamp":1585056600,"date":"2020-03-24","index":9026,"close":43.27,"high":44.42,"low":41.14,"open":41.82,"volume":45588000},{"timestamp":1585143000,"date":"2020-03-25","index":9027,"close":42.5,"high":44.88,"low":40.03,"open":43.91,"volume":54091000}],"post":[{"timestamp":1585229400,"date":"2020-03-26","index":9028,"close":44.79,"high":45.75,"low":43.33,"open":44.9,"volume":62450700},{"timestamp":1585315800,"date":"2020-03-27","index":9029,"close":43.48,"high":45.28,"low":42.31,"open":43.25,"volume":39791500},{"timestamp":1585575000,"date":"2020-03-30","index":9030,"close":44.52,"high":45.57,"low":43.15,"open":44.17,"volume":33763900},{"timestamp":1585661400,"date":"2020-03-31","index":9031,"close":42.06,"high":45.17,"low":41.91,"open":44.4,"volume":36723700},{"timestamp":1585747800,"date":"2020-04-01","index":9032,"close":39.89,"high":42.3,"low":39.33,"open":40.55,"volume":37452800},{"timestamp":1585834200,"date":"2020-04-02","index":9033,"close":41.09,"high":41.59,"low":39.52,"open":39.79,"volume":31457700},{"timestamp":1585920600,"date":"2020-04-03","index":9034,"close":41.22,"high":41.86,"low":40.55,"open":40.97,"volume":28522400},{"timestamp":1586179800,"date":"2020-04-06","index":9035,"close":46.37,"high":46.69,"low":43.34,"open":43.35,"volume":37899100},{"timestamp":1586266200,"date":"2020-04-07","index":9036,"close":46.54,"high":48.37,"low":46.04,"open":48.09,"volume":34646400},{"timestamp":1586352600,"date":"2020-04-08","index":9037,"close":48.29,"high":48.69,"low":46.8,"open":47.08,"volume":27694400},{"timestamp":1586439000,"date":"2020-04-09","index":9038,"close":46.13,"high":49.81,"low":45.35,"open":49.3,"volume":39799400}]},{"date":"2019-12-18","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1575469800,"date":"2019-12-04","index":8951,"close":46.3,"high":46.6,"low":45.73,"open":46.18,"volume":16921700},{"timestamp":1575556200,"date":"2019-12-05","index":8952,"close":46.62,"high":47.4,"low":46.25,"open":46.71,"volume":13003800},{"timestamp":1575642600,"date":"2019-12-06","index":8953,"close":47.93,"high":48.33,"low":47.32,"open":47.44,"volume":20468100},{"timestamp":1575901800,"date":"2019-12-09","index":8954,"close":46.45,"high":47.77,"low":46.43,"open":47.57,"volume":16540500},{"timestamp":1575988200,"date":"2019-12-10","index":8955,"close":47.46,"high":47.92,"low":46.72,"open":47.04,"volume":19263100},{"timestamp":1576074600,"date":"2019-12-11","index":8956,"close":49.26,"high":49.34,"low":47.69,"open":47.75,"volume":22081300},{"timestamp":1576161000,"date":"2019-12-12","index":8957,"close":50.97,"high":51.33,"low":49.32,"open":49.36,"volume":36590800},{"timestamp":1576247400,"date":"2019-12-13","index":8958,"close":51.2,"high":52.32,"low":50.7,"open":51.02,"volume":30039700},{"timestamp":1576506600,"date":"2019-12-16","index":8959,"close":52.94,"high":54.3,"low":52.69,"open":52.76,"volume":38629600},{"timestamp":1576593000,"date":"2019-12-17","index":8960,"close":53,"high":54,"low":52.65,"open":53.99,"volume":28344800},{"timestamp":1576679400,"date":"2019-12-18","index":8961,"close":53.04,"high":53.72,"low":52.37,"open":53,"volume":39099100}],"post":[{"timestamp":1576765800,"date":"2019-12-19","index":8962,"close":54.53,"high":55.29,"low":53.9,"open":55.01,"volume":55792900},{"timestamp":1576852200,"date":"2019-12-20","index":8963,"close":55.06,"high":55.93,"low":54.63,"open":54.9,"volume":44285000},{"timestamp":1577111400,"date":"2019-12-23","index":8964,"close":55.4,"high":56.11,"low":55.14,"open":55.23,"volume":23693800},{"timestamp":1577197800,"date":"2019-12-24","index":8965,"close":55.42,"high":55.64,"low":55.04,"open":55.45,"volume":8621900},{"timestamp":1577370600,"date":"2019-12-26","index":8966,"close":55.11,"high":55.65,"low":54.91,"open":55.45,"volume":13537400},{"timestamp":1577457000,"date":"2019-12-27","index":8967,"close":54.03,"high":55.53,"low":53.89,"open":55.24,"volume":17176700},{"timestamp":1577716200,"date":"2019-12-30","index":8968,"close":53.21,"high":53.88,"low":52.66,"open":53.77,"volume":15271500},{"timestamp":1577802600,"date":"2019-12-31","index":8969,"close":53.78,"high":53.9,"low":52.78,"open":52.91,"volume":13296400},{"timestamp":1577975400,"date":"2020-01-02","index":8970,"close":55.39,"high":55.49,"low":54.51,"open":54.85,"volume":20173200},{"timestamp":1578061800,"date":"2020-01-03","index":8971,"close":54.53,"high":55.31,"low":54,"open":54.16,"volume":16815800},{"timestamp":1578321000,"date":"2020-01-06","index":8972,"close":53.57,"high":54.14,"low":53.16,"open":53.75,"volume":18768700}]}] diff --git a/data/NKE_full.json b/data/NKE_full.json index 62142bf7e..5cf69c92e 100644 --- a/data/NKE_full.json +++ b/data/NKE_full.json @@ -1 +1 @@ -[{"date":"2025-09-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.66,"reported":null,"pre":[],"post":[]},{"date":"2024-10-01","estimated":0.52,"reported":0.7,"pre":[{"timestamp":1726579800,"date":"2024-09-17","index":11039,"close":80.64,"high":80.98,"low":79.86,"open":80.01,"volume":7580600},{"timestamp":1726666200,"date":"2024-09-18","index":11040,"close":80.9,"high":81.76,"low":80.23,"open":80.66,"volume":7637000},{"timestamp":1726752600,"date":"2024-09-19","index":11041,"close":80.98,"high":83.12,"low":80.47,"open":82.6,"volume":15067100},{"timestamp":1726839000,"date":"2024-09-20","index":11042,"close":86.52,"high":88,"low":84.81,"open":87.87,"volume":52039300},{"timestamp":1727098200,"date":"2024-09-23","index":11043,"close":86.2,"high":86.53,"low":85.05,"open":85.4,"volume":17712400},{"timestamp":1727184600,"date":"2024-09-24","index":11044,"close":87.46,"high":88.28,"low":86.66,"open":87.44,"volume":21123300},{"timestamp":1727271000,"date":"2024-09-25","index":11045,"close":88,"high":88.1,"low":87.24,"open":87.85,"volume":12392800},{"timestamp":1727357400,"date":"2024-09-26","index":11046,"close":89.39,"high":90.62,"low":89.05,"open":89.92,"volume":13592800},{"timestamp":1727443800,"date":"2024-09-27","index":11047,"close":89.44,"high":90.26,"low":89.21,"open":89.45,"volume":9181000},{"timestamp":1727703000,"date":"2024-09-30","index":11048,"close":88.4,"high":89.75,"low":87.73,"open":89.7,"volume":12027100},{"timestamp":1727789400,"date":"2024-10-01","index":11049,"close":89.13,"high":89.64,"low":87.71,"open":88,"volume":20623400}],"post":[{"timestamp":1727875800,"date":"2024-10-02","index":11050,"close":83.1,"high":85.23,"low":81.77,"open":82.89,"volume":33208800},{"timestamp":1727962200,"date":"2024-10-03","index":11051,"close":82.1,"high":83.78,"low":81.98,"open":82.4,"volume":18143800},{"timestamp":1728048600,"date":"2024-10-04","index":11052,"close":82.25,"high":83.54,"low":82.1,"open":82.63,"volume":10322600},{"timestamp":1728331202,"date":"2024-10-07","index":11053,"close":80.83,"high":82.47,"low":80.09,"open":82.14,"volume":9989657},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-06-27","estimated":0.83,"reported":1.01,"pre":[{"timestamp":1718199000,"date":"2024-06-12","index":10973,"close":93.68,"high":96.5,"low":93.5,"open":96.35,"volume":9861300},{"timestamp":1718285400,"date":"2024-06-13","index":10974,"close":94.18,"high":94.53,"low":93.72,"open":94.04,"volume":8348200},{"timestamp":1718371800,"date":"2024-06-14","index":10975,"close":93.39,"high":94.78,"low":93.3,"open":93.8,"volume":7426800},{"timestamp":1718631000,"date":"2024-06-17","index":10976,"close":95,"high":95.12,"low":92.01,"open":92.01,"volume":6365400},{"timestamp":1718717400,"date":"2024-06-18","index":10977,"close":94.78,"high":95.26,"low":94.21,"open":94.67,"volume":6712000},{"timestamp":1718890200,"date":"2024-06-20","index":10978,"close":95.57,"high":96.09,"low":93.52,"open":93.88,"volume":9393800},{"timestamp":1718976600,"date":"2024-06-21","index":10979,"close":97.18,"high":97.21,"low":95.42,"open":95.96,"volume":15569900},{"timestamp":1719235800,"date":"2024-06-24","index":10980,"close":97.17,"high":98.04,"low":96.68,"open":97.3,"volume":9466900},{"timestamp":1719322200,"date":"2024-06-25","index":10981,"close":94.75,"high":97.64,"low":94.5,"open":97.31,"volume":9036200},{"timestamp":1719408600,"date":"2024-06-26","index":10982,"close":94.06,"high":94.48,"low":93.15,"open":94.09,"volume":10160400},{"timestamp":1719495000,"date":"2024-06-27","index":10983,"close":94.19,"high":94.74,"low":93.39,"open":93.77,"volume":25772700}],"post":[{"timestamp":1719581400,"date":"2024-06-28","index":10984,"close":75.37,"high":79.05,"low":74.55,"open":77.13,"volume":129967000},{"timestamp":1719840600,"date":"2024-07-01","index":10985,"close":76.83,"high":77.06,"low":74.29,"open":75.5,"volume":44369000},{"timestamp":1719927000,"date":"2024-07-02","index":10986,"close":76.04,"high":76.94,"low":75.39,"open":76.82,"volume":26183400},{"timestamp":1720013400,"date":"2024-07-03","index":10987,"close":75.24,"high":75.92,"low":75.02,"open":75.5,"volume":15952000},{"timestamp":1720186200,"date":"2024-07-05","index":10988,"close":75.43,"high":76.09,"low":74.78,"open":75.36,"volume":19603700},{"timestamp":1720445400,"date":"2024-07-08","index":10989,"close":73.05,"high":75.49,"low":73,"open":75.41,"volume":29905000},{"timestamp":1720531800,"date":"2024-07-09","index":10990,"close":72.46,"high":74.14,"low":72.38,"open":73.3,"volume":23445500},{"timestamp":1720618200,"date":"2024-07-10","index":10991,"close":72.54,"high":72.64,"low":71.67,"open":72.26,"volume":21378200},{"timestamp":1720704600,"date":"2024-07-11","index":10992,"close":73.39,"high":73.75,"low":72.29,"open":72.7,"volume":15876700},{"timestamp":1720791000,"date":"2024-07-12","index":10993,"close":73.42,"high":74.05,"low":73.17,"open":73.57,"volume":14527500},{"timestamp":1721050200,"date":"2024-07-15","index":10994,"close":71.31,"high":73.01,"low":71.24,"open":73,"volume":20775800}]},{"date":"2024-03-21","estimated":0.74,"reported":0.98,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":10906,"close":98.19,"high":98.4,"low":97.68,"open":97.99,"volume":8133900},{"timestamp":1709908200,"date":"2024-03-08","index":10907,"close":99.16,"high":99.32,"low":98.02,"open":98.49,"volume":9040900},{"timestamp":1710163800,"date":"2024-03-11","index":10908,"close":101.08,"high":101.76,"low":99.44,"open":99.9,"volume":8537400},{"timestamp":1710250200,"date":"2024-03-12","index":10909,"close":100.18,"high":101.37,"low":99.65,"open":100.79,"volume":7040900},{"timestamp":1710336600,"date":"2024-03-13","index":10910,"close":101.36,"high":102,"low":100.33,"open":100.61,"volume":7326400},{"timestamp":1710423000,"date":"2024-03-14","index":10911,"close":100.26,"high":102.49,"low":100.09,"open":102.2,"volume":8350900},{"timestamp":1710509400,"date":"2024-03-15","index":10912,"close":99.64,"high":101.16,"low":99.34,"open":100.3,"volume":15194400},{"timestamp":1710768600,"date":"2024-03-18","index":10913,"close":98.74,"high":99.66,"low":98.52,"open":98.98,"volume":7207000},{"timestamp":1710855000,"date":"2024-03-19","index":10914,"close":99.96,"high":100.04,"low":98.44,"open":98.5,"volume":6168900},{"timestamp":1710941400,"date":"2024-03-20","index":10915,"close":100.27,"high":100.44,"low":99.03,"open":99.45,"volume":7771700},{"timestamp":1711027800,"date":"2024-03-21","index":10916,"close":100.82,"high":101.92,"low":99.76,"open":100.44,"volume":17176000}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":10917,"close":93.86,"high":95.17,"low":91.72,"open":93.85,"volume":41779000},{"timestamp":1711373400,"date":"2024-03-25","index":10918,"close":93.75,"high":95.52,"low":92.77,"open":94.07,"volume":14548800},{"timestamp":1711459800,"date":"2024-03-26","index":10919,"close":92.58,"high":93.86,"low":92.41,"open":93.74,"volume":10816900},{"timestamp":1711546200,"date":"2024-03-27","index":10920,"close":94.13,"high":94.15,"low":92.32,"open":93.27,"volume":11095700},{"timestamp":1711632600,"date":"2024-03-28","index":10921,"close":93.98,"high":94.81,"low":93.43,"open":94.37,"volume":11331700},{"timestamp":1711978200,"date":"2024-04-01","index":10922,"close":92.56,"high":93.92,"low":91.69,"open":93.81,"volume":10360000},{"timestamp":1712064600,"date":"2024-04-02","index":10923,"close":90.95,"high":91.9,"low":90.64,"open":91.76,"volume":11107300},{"timestamp":1712151000,"date":"2024-04-03","index":10924,"close":90.33,"high":91.44,"low":90.28,"open":91.01,"volume":8876600},{"timestamp":1712237400,"date":"2024-04-04","index":10925,"close":89.07,"high":91.05,"low":88.89,"open":90.95,"volume":12110300},{"timestamp":1712323800,"date":"2024-04-05","index":10926,"close":88.84,"high":90.25,"low":88.8,"open":89.15,"volume":9706400},{"timestamp":1712583000,"date":"2024-04-08","index":10927,"close":90,"high":90.26,"low":88.8,"open":89.11,"volume":8452500}]},{"date":"2023-12-21","estimated":0.85,"reported":1.03,"pre":[{"timestamp":1701959400,"date":"2023-12-07","index":10845,"close":114.81,"high":116,"low":114.12,"open":114.12,"volume":7294500},{"timestamp":1702045800,"date":"2023-12-08","index":10846,"close":115.91,"high":116.29,"low":114.47,"open":114.5,"volume":6121000},{"timestamp":1702305000,"date":"2023-12-11","index":10847,"close":118.61,"high":119.42,"low":117.43,"open":117.79,"volume":7972800},{"timestamp":1702391400,"date":"2023-12-12","index":10848,"close":119.64,"high":119.99,"low":118.58,"open":119.68,"volume":7378400},{"timestamp":1702477800,"date":"2023-12-13","index":10849,"close":121.17,"high":121.44,"low":119.2,"open":119.35,"volume":8182900},{"timestamp":1702564200,"date":"2023-12-14","index":10850,"close":121.02,"high":122.59,"low":119.82,"open":121.44,"volume":9590500},{"timestamp":1702650600,"date":"2023-12-15","index":10851,"close":121.55,"high":122.06,"low":120.6,"open":120.93,"volume":13632900},{"timestamp":1702909800,"date":"2023-12-18","index":10852,"close":121.14,"high":121.84,"low":120.86,"open":121.41,"volume":6874800},{"timestamp":1702996200,"date":"2023-12-19","index":10853,"close":122.64,"high":123.34,"low":121.64,"open":121.74,"volume":7697300},{"timestamp":1703082600,"date":"2023-12-20","index":10854,"close":121.43,"high":123.39,"low":121,"open":121.13,"volume":9176600},{"timestamp":1703169000,"date":"2023-12-21","index":10855,"close":122.53,"high":123.3,"low":121.3,"open":122.3,"volume":16533300}],"post":[{"timestamp":1703255400,"date":"2023-12-22","index":10856,"close":108.04,"high":110.8,"low":107.45,"open":108.26,"volume":46642900},{"timestamp":1703601000,"date":"2023-12-26","index":10857,"close":108.02,"high":108.69,"low":107.48,"open":108.3,"volume":12846700},{"timestamp":1703687400,"date":"2023-12-27","index":10858,"close":107.13,"high":108.59,"low":106.85,"open":108.34,"volume":10157900},{"timestamp":1703773800,"date":"2023-12-28","index":10859,"close":108.82,"high":109.4,"low":106.81,"open":107.21,"volume":9352900},{"timestamp":1703860200,"date":"2023-12-29","index":10860,"close":108.57,"high":109.96,"low":108.09,"open":108.96,"volume":7660900},{"timestamp":1704205800,"date":"2024-01-02","index":10861,"close":106.55,"high":107.85,"low":106.45,"open":107.61,"volume":9326600},{"timestamp":1704292200,"date":"2024-01-03","index":10862,"close":104.04,"high":107.48,"low":104,"open":105.72,"volume":10573700},{"timestamp":1704378600,"date":"2024-01-04","index":10863,"close":102.3,"high":103.62,"low":102.3,"open":102.46,"volume":10420600},{"timestamp":1704465000,"date":"2024-01-05","index":10864,"close":102.08,"high":103.68,"low":101.9,"open":102.46,"volume":8039900},{"timestamp":1704724200,"date":"2024-01-08","index":10865,"close":103.62,"high":103.69,"low":101.73,"open":102.08,"volume":9414200},{"timestamp":1704810600,"date":"2024-01-09","index":10866,"close":102.74,"high":103.4,"low":102.5,"open":103.17,"volume":7759500}]},{"date":"2023-09-28","estimated":0.75,"reported":0.94,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":10786,"close":97.19,"high":97.68,"low":95.9,"open":96.72,"volume":7075300},{"timestamp":1694784600,"date":"2023-09-15","index":10787,"close":96.26,"high":98.15,"low":96.13,"open":98.15,"volume":10465700},{"timestamp":1695043800,"date":"2023-09-18","index":10788,"close":95.51,"high":96.37,"low":95.28,"open":96,"volume":6946300},{"timestamp":1695130200,"date":"2023-09-19","index":10789,"close":94.62,"high":95.49,"low":94.41,"open":95.04,"volume":9386600},{"timestamp":1695216600,"date":"2023-09-20","index":10790,"close":94.04,"high":95.4,"low":93.83,"open":93.97,"volume":10274200},{"timestamp":1695303000,"date":"2023-09-21","index":10791,"close":91.59,"high":93.49,"low":91.48,"open":93.42,"volume":7958600},{"timestamp":1695389400,"date":"2023-09-22","index":10792,"close":90.85,"high":92.33,"low":90.55,"open":91.58,"volume":9289400},{"timestamp":1695648600,"date":"2023-09-25","index":10793,"close":90.6,"high":90.85,"low":89.79,"open":90,"volume":8291700},{"timestamp":1695735000,"date":"2023-09-26","index":10794,"close":90.17,"high":90.7,"low":89.78,"open":90,"volume":8060500},{"timestamp":1695821400,"date":"2023-09-27","index":10795,"close":89.42,"high":90.7,"low":89.21,"open":90.56,"volume":7631000},{"timestamp":1695907800,"date":"2023-09-28","index":10796,"close":89.63,"high":89.78,"low":88.66,"open":89.1,"volume":16315600}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":10797,"close":95.62,"high":99.47,"low":94.62,"open":99.37,"volume":34920400},{"timestamp":1696253400,"date":"2023-10-02","index":10798,"close":94.56,"high":96.38,"low":93.73,"open":96.2,"volume":12776300},{"timestamp":1696339800,"date":"2023-10-03","index":10799,"close":95.09,"high":96.05,"low":94.18,"open":94.32,"volume":10964300},{"timestamp":1696426200,"date":"2023-10-04","index":10800,"close":95.89,"high":96.26,"low":95.12,"open":95.58,"volume":8045400},{"timestamp":1696512600,"date":"2023-10-05","index":10801,"close":95.79,"high":96.23,"low":95.28,"open":95.79,"volume":7430000},{"timestamp":1696599000,"date":"2023-10-06","index":10802,"close":97.11,"high":97.71,"low":95.06,"open":95.79,"volume":8531200},{"timestamp":1696858200,"date":"2023-10-09","index":10803,"close":96.88,"high":97.14,"low":95.92,"open":96.78,"volume":5964200},{"timestamp":1696944600,"date":"2023-10-10","index":10804,"close":97.62,"high":98.86,"low":97.23,"open":97.25,"volume":8499000},{"timestamp":1697031000,"date":"2023-10-11","index":10805,"close":98.65,"high":98.95,"low":98.01,"open":98.31,"volume":7642900},{"timestamp":1697117400,"date":"2023-10-12","index":10806,"close":99.25,"high":100.05,"low":98.52,"open":99.54,"volume":10705200},{"timestamp":1697203800,"date":"2023-10-13","index":10807,"close":99.91,"high":100.85,"low":99.45,"open":99.59,"volume":8774700}]},{"date":"2023-06-29","estimated":0.67,"reported":0.66,"pre":[{"timestamp":1686749400,"date":"2023-06-14","index":10723,"close":112.86,"high":113.4,"low":107.48,"open":107.48,"volume":17415500},{"timestamp":1686835800,"date":"2023-06-15","index":10724,"close":112.41,"high":112.82,"low":110.16,"open":111.83,"volume":10374200},{"timestamp":1686922200,"date":"2023-06-16","index":10725,"close":113.59,"high":114.76,"low":113.06,"open":114,"volume":14443700},{"timestamp":1687267800,"date":"2023-06-20","index":10726,"close":109.54,"high":112.82,"low":108.96,"open":111.41,"volume":10602400},{"timestamp":1687354200,"date":"2023-06-21","index":10727,"close":109.98,"high":110.36,"low":108.71,"open":109.13,"volume":8377800},{"timestamp":1687440600,"date":"2023-06-22","index":10728,"close":110.46,"high":111.25,"low":109.78,"open":110.82,"volume":6002900},{"timestamp":1687527000,"date":"2023-06-23","index":10729,"close":109.52,"high":110.29,"low":107.3,"open":107.75,"volume":14324200},{"timestamp":1687786200,"date":"2023-06-26","index":10730,"close":111.74,"high":112.21,"low":109.67,"open":109.67,"volume":6887100},{"timestamp":1687872600,"date":"2023-06-27","index":10731,"close":113.61,"high":114.18,"low":112.43,"open":112.53,"volume":7138600},{"timestamp":1687959000,"date":"2023-06-28","index":10732,"close":113.03,"high":113.75,"low":112.12,"open":113.34,"volume":6766000},{"timestamp":1688045400,"date":"2023-06-29","index":10733,"close":113.37,"high":114.27,"low":112.61,"open":113.6,"volume":12465500}],"post":[{"timestamp":1688131800,"date":"2023-06-30","index":10734,"close":110.37,"high":112.25,"low":109.8,"open":111.59,"volume":19614400},{"timestamp":1688391000,"date":"2023-07-03","index":10735,"close":109.11,"high":111.3,"low":109.11,"open":111.06,"volume":5734200},{"timestamp":1688563800,"date":"2023-07-05","index":10736,"close":107.1,"high":108.91,"low":106.54,"open":108.62,"volume":10405300},{"timestamp":1688650200,"date":"2023-07-06","index":10737,"close":105.1,"high":106.09,"low":103.67,"open":105.29,"volume":9923500},{"timestamp":1688736600,"date":"2023-07-07","index":10738,"close":104.46,"high":105.47,"low":104.03,"open":104.8,"volume":7460200},{"timestamp":1688995800,"date":"2023-07-10","index":10739,"close":105.78,"high":106.31,"low":104.25,"open":104.48,"volume":5374600},{"timestamp":1689082200,"date":"2023-07-11","index":10740,"close":107.39,"high":107.62,"low":105.62,"open":105.65,"volume":5457200},{"timestamp":1689168600,"date":"2023-07-12","index":10741,"close":107.76,"high":109.09,"low":107.22,"open":108.53,"volume":8305000},{"timestamp":1689255000,"date":"2023-07-13","index":10742,"close":107.84,"high":109.13,"low":107.68,"open":109.07,"volume":6692300},{"timestamp":1689341400,"date":"2023-07-14","index":10743,"close":107.95,"high":108.64,"low":107.19,"open":107.94,"volume":6932300},{"timestamp":1689600600,"date":"2023-07-17","index":10744,"close":108.71,"high":109.1,"low":106.76,"open":107.26,"volume":6682900}]},{"date":"2023-03-21","estimated":0.55,"reported":0.79,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":10654,"close":119.59,"high":121.02,"low":119.23,"open":120.2,"volume":5345700},{"timestamp":1678285800,"date":"2023-03-08","index":10655,"close":119.86,"high":120.04,"low":118.73,"open":119.27,"volume":4175200},{"timestamp":1678372200,"date":"2023-03-09","index":10656,"close":117.87,"high":121.86,"low":117.55,"open":120.08,"volume":5635900},{"timestamp":1678458600,"date":"2023-03-10","index":10657,"close":117.49,"high":118.99,"low":116.64,"open":118.83,"volume":5979600},{"timestamp":1678714200,"date":"2023-03-13","index":10658,"close":116.86,"high":118.29,"low":115.79,"open":115.82,"volume":6038200},{"timestamp":1678800600,"date":"2023-03-14","index":10659,"close":119,"high":119.49,"low":117.23,"open":119,"volume":6050800},{"timestamp":1678887000,"date":"2023-03-15","index":10660,"close":118.17,"high":118.63,"low":115.81,"open":116.32,"volume":6599200},{"timestamp":1678973400,"date":"2023-03-16","index":10661,"close":120.65,"high":120.81,"low":116.61,"open":116.86,"volume":5658700},{"timestamp":1679059800,"date":"2023-03-17","index":10662,"close":120.39,"high":121.73,"low":118.67,"open":121.17,"volume":12868900},{"timestamp":1679319000,"date":"2023-03-20","index":10663,"close":121.2,"high":122.68,"low":119.81,"open":120.99,"volume":7594100},{"timestamp":1679405400,"date":"2023-03-21","index":10664,"close":125.61,"high":126.06,"low":122.97,"open":123.5,"volume":15078800}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":10665,"close":119.5,"high":125.26,"low":119.33,"open":123.66,"volume":17625500},{"timestamp":1679578200,"date":"2023-03-23","index":10666,"close":120.97,"high":123.27,"low":119.47,"open":120.47,"volume":7628100},{"timestamp":1679664600,"date":"2023-03-24","index":10667,"close":120.71,"high":121,"low":119.32,"open":120.23,"volume":6158800},{"timestamp":1679923800,"date":"2023-03-27","index":10668,"close":117.81,"high":121.07,"low":117.61,"open":121.02,"volume":6564200},{"timestamp":1680010200,"date":"2023-03-28","index":10669,"close":117.87,"high":118.44,"low":116.85,"open":117.95,"volume":4461400},{"timestamp":1680096600,"date":"2023-03-29","index":10670,"close":120.49,"high":120.57,"low":118.49,"open":118.64,"volume":5644000},{"timestamp":1680183000,"date":"2023-03-30","index":10671,"close":120.1,"high":121.44,"low":119.34,"open":121.03,"volume":4578900},{"timestamp":1680269400,"date":"2023-03-31","index":10672,"close":122.64,"high":122.71,"low":120.6,"open":120.92,"volume":5659400},{"timestamp":1680528600,"date":"2023-04-03","index":10673,"close":121.67,"high":122.85,"low":120.82,"open":122.5,"volume":4838400},{"timestamp":1680615000,"date":"2023-04-04","index":10674,"close":123.69,"high":123.95,"low":121.36,"open":121.38,"volume":5895300},{"timestamp":1680701400,"date":"2023-04-05","index":10675,"close":120.9,"high":123.33,"low":120.56,"open":123,"volume":4331400}]},{"date":"2022-12-20","estimated":0.64,"reported":0.85,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":10593,"close":107.93,"high":110.53,"low":106.75,"open":109.65,"volume":7086100},{"timestamp":1670423400,"date":"2022-12-07","index":10594,"close":108.33,"high":109.12,"low":107.06,"open":107.32,"volume":5751500},{"timestamp":1670509800,"date":"2022-12-08","index":10595,"close":111.36,"high":111.49,"low":108.46,"open":108.6,"volume":6192800},{"timestamp":1670596200,"date":"2022-12-09","index":10596,"close":109.42,"high":111.38,"low":109.26,"open":110.22,"volume":5677700},{"timestamp":1670855400,"date":"2022-12-12","index":10597,"close":112.07,"high":112.17,"low":109.71,"open":110.1,"volume":6426000},{"timestamp":1670941800,"date":"2022-12-13","index":10598,"close":112.85,"high":116.45,"low":111.25,"open":115.61,"volume":8655300},{"timestamp":1671028200,"date":"2022-12-14","index":10599,"close":111.45,"high":114.12,"low":110.23,"open":113.7,"volume":7528500},{"timestamp":1671114600,"date":"2022-12-15","index":10600,"close":108.51,"high":109.62,"low":107.73,"open":109.19,"volume":7500700},{"timestamp":1671201000,"date":"2022-12-16","index":10601,"close":105.95,"high":107.61,"low":105.12,"open":106.87,"volume":14083600},{"timestamp":1671460200,"date":"2022-12-19","index":10602,"close":103.05,"high":105.51,"low":102.45,"open":104.99,"volume":10620300},{"timestamp":1671546600,"date":"2022-12-20","index":10603,"close":103.21,"high":103.4,"low":101.68,"open":103,"volume":17147900}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":10604,"close":115.78,"high":119.18,"low":115.34,"open":116.76,"volume":32777300},{"timestamp":1671719400,"date":"2022-12-22","index":10605,"close":116.71,"high":116.82,"low":114.06,"open":114.29,"volume":17147600},{"timestamp":1671805800,"date":"2022-12-23","index":10606,"close":116.25,"high":117.17,"low":115.78,"open":116.11,"volume":6603700},{"timestamp":1672151400,"date":"2022-12-27","index":10607,"close":117.56,"high":118.2,"low":115.82,"open":116.47,"volume":6661100},{"timestamp":1672237800,"date":"2022-12-28","index":10608,"close":114.98,"high":118.24,"low":114.96,"open":117.58,"volume":5437800},{"timestamp":1672324200,"date":"2022-12-29","index":10609,"close":117.35,"high":118.07,"low":115.8,"open":116.08,"volume":4588600},{"timestamp":1672410600,"date":"2022-12-30","index":10610,"close":117.01,"high":117.25,"low":115.77,"open":116.56,"volume":4355500},{"timestamp":1672756200,"date":"2023-01-03","index":10611,"close":118.75,"high":119.49,"low":117.44,"open":118.55,"volume":8124800},{"timestamp":1672842600,"date":"2023-01-04","index":10612,"close":121.21,"high":122.23,"low":119.53,"open":119.96,"volume":8550700},{"timestamp":1672929000,"date":"2023-01-05","index":10613,"close":120.62,"high":122.34,"low":120.08,"open":120.28,"volume":6046700},{"timestamp":1673015400,"date":"2023-01-06","index":10614,"close":124.53,"high":125.36,"low":121.77,"open":122,"volume":10080700}]},{"date":"2022-09-29","estimated":0.92,"reported":0.93,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":10536,"close":105.5,"high":108.14,"low":104.83,"open":106.15,"volume":6598900},{"timestamp":1663335000,"date":"2022-09-16","index":10537,"close":104.12,"high":105.29,"low":103.25,"open":104.07,"volume":8000800},{"timestamp":1663594200,"date":"2022-09-19","index":10538,"close":107.21,"high":107.37,"low":103.33,"open":103.69,"volume":5162300},{"timestamp":1663680600,"date":"2022-09-20","index":10539,"close":102.42,"high":104.44,"low":101.71,"open":103.82,"volume":10006600},{"timestamp":1663767000,"date":"2022-09-21","index":10540,"close":99.79,"high":103.63,"low":99.77,"open":102.67,"volume":6279300},{"timestamp":1663853400,"date":"2022-09-22","index":10541,"close":98.55,"high":100.21,"low":97.83,"open":99.79,"volume":9638800},{"timestamp":1663939800,"date":"2022-09-23","index":10542,"close":97.02,"high":97.54,"low":95.34,"open":96.92,"volume":9026500},{"timestamp":1664199000,"date":"2022-09-26","index":10543,"close":96.06,"high":97.73,"low":95.71,"open":96.09,"volume":8521600},{"timestamp":1664285400,"date":"2022-09-27","index":10544,"close":96.29,"high":97.74,"low":95,"open":97.07,"volume":9890300},{"timestamp":1664371800,"date":"2022-09-28","index":10545,"close":98.7,"high":99.43,"low":96.76,"open":97.11,"volume":9423300},{"timestamp":1664458200,"date":"2022-09-29","index":10546,"close":95.33,"high":98.11,"low":94.48,"open":98.11,"volume":19339200}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":10547,"close":83.12,"high":86.2,"low":82.5,"open":83.3,"volume":48176100},{"timestamp":1664803800,"date":"2022-10-03","index":10548,"close":85.4,"high":86.47,"low":82.22,"open":83.13,"volume":19108200},{"timestamp":1664890200,"date":"2022-10-04","index":10549,"close":88.64,"high":89.07,"low":87.11,"open":87.7,"volume":15114800},{"timestamp":1664976600,"date":"2022-10-05","index":10550,"close":91.1,"high":91.7,"low":87.15,"open":87.49,"volume":12732700},{"timestamp":1665063000,"date":"2022-10-06","index":10551,"close":90.17,"high":92.64,"low":89.81,"open":90.49,"volume":9951900},{"timestamp":1665149400,"date":"2022-10-07","index":10552,"close":87.16,"high":88.76,"low":86.69,"open":88.54,"volume":8554700},{"timestamp":1665408600,"date":"2022-10-10","index":10553,"close":86.69,"high":87.78,"low":85.07,"open":87.76,"volume":7991200},{"timestamp":1665495000,"date":"2022-10-11","index":10554,"close":87.99,"high":88.25,"low":85.75,"open":86.04,"volume":11903200},{"timestamp":1665581400,"date":"2022-10-12","index":10555,"close":88.51,"high":88.88,"low":87.31,"open":88,"volume":8772900},{"timestamp":1665667800,"date":"2022-10-13","index":10556,"close":89.56,"high":89.81,"low":86.05,"open":86.39,"volume":9335000},{"timestamp":1665754200,"date":"2022-10-14","index":10557,"close":87.55,"high":90.88,"low":87.49,"open":90.51,"volume":7811700}]},{"date":"2022-06-27","estimated":0.81,"reported":0.9,"pre":[{"timestamp":1654867800,"date":"2022-06-10","index":10470,"close":114.73,"high":117.09,"low":114.26,"open":117.09,"volume":6292600},{"timestamp":1655127000,"date":"2022-06-13","index":10471,"close":110.44,"high":112.02,"low":109.24,"open":110.39,"volume":6423100},{"timestamp":1655213400,"date":"2022-06-14","index":10472,"close":110.72,"high":111.89,"low":110.01,"open":110.37,"volume":4548400},{"timestamp":1655299800,"date":"2022-06-15","index":10473,"close":113.44,"high":114.72,"low":111.21,"open":112.16,"volume":4828700},{"timestamp":1655386200,"date":"2022-06-16","index":10474,"close":107.12,"high":109.9,"low":105.72,"open":109.51,"volume":7384800},{"timestamp":1655472600,"date":"2022-06-17","index":10475,"close":107.34,"high":108.55,"low":105.85,"open":106.15,"volume":10256800},{"timestamp":1655818200,"date":"2022-06-21","index":10476,"close":108.68,"high":109.82,"low":108.04,"open":108.46,"volume":6211400},{"timestamp":1655904600,"date":"2022-06-22","index":10477,"close":104.92,"high":106.9,"low":104.61,"open":105.4,"volume":9884000},{"timestamp":1655991000,"date":"2022-06-23","index":10478,"close":108,"high":108.1,"low":104.41,"open":105.01,"volume":8898400},{"timestamp":1656077400,"date":"2022-06-24","index":10479,"close":112.91,"high":112.94,"low":109.61,"open":109.93,"volume":10463700},{"timestamp":1656336600,"date":"2022-06-27","index":10480,"close":110.5,"high":113.21,"low":109.84,"open":112.24,"volume":12644700}],"post":[{"timestamp":1656423000,"date":"2022-06-28","index":10481,"close":102.78,"high":114.05,"low":102.48,"open":108.2,"volume":31296500},{"timestamp":1656509400,"date":"2022-06-29","index":10482,"close":103.25,"high":105.61,"low":101.53,"open":102.99,"volume":10326600},{"timestamp":1656595800,"date":"2022-06-30","index":10483,"close":102.2,"high":103.38,"low":100.78,"open":101.94,"volume":9027400},{"timestamp":1656682200,"date":"2022-07-01","index":10484,"close":101.18,"high":102.5,"low":99.53,"open":101.64,"volume":7934300},{"timestamp":1657027800,"date":"2022-07-05","index":10485,"close":104.32,"high":104.38,"low":100.11,"open":100.45,"volume":9948800},{"timestamp":1657114200,"date":"2022-07-06","index":10486,"close":104.23,"high":105.72,"low":103.45,"open":104.89,"volume":6432900},{"timestamp":1657200600,"date":"2022-07-07","index":10487,"close":108.13,"high":108.28,"low":105.27,"open":105.65,"volume":7633900},{"timestamp":1657287000,"date":"2022-07-08","index":10488,"close":107.93,"high":108.61,"low":106.51,"open":106.58,"volume":5938600},{"timestamp":1657546200,"date":"2022-07-11","index":10489,"close":105.11,"high":107.09,"low":104.87,"open":106.6,"volume":4935200},{"timestamp":1657632600,"date":"2022-07-12","index":10490,"close":103.76,"high":105.86,"low":103.15,"open":105.01,"volume":6017400},{"timestamp":1657719000,"date":"2022-07-13","index":10491,"close":105.11,"high":105.88,"low":101.56,"open":101.94,"volume":5299400}]},{"date":"2022-03-21","estimated":0.71,"reported":0.87,"pre":[{"timestamp":1646663400,"date":"2022-03-07","index":10403,"close":124.44,"high":131.03,"low":124.17,"open":131,"volume":11383400},{"timestamp":1646749800,"date":"2022-03-08","index":10404,"close":121.21,"high":125.47,"low":120.8,"open":125.24,"volume":9089400},{"timestamp":1646836200,"date":"2022-03-09","index":10405,"close":126.95,"high":129.65,"low":126.63,"open":127.38,"volume":8845100},{"timestamp":1646922600,"date":"2022-03-10","index":10406,"close":126.03,"high":126.6,"low":124,"open":124.02,"volume":7167400},{"timestamp":1647009000,"date":"2022-03-11","index":10407,"close":122.63,"high":127.87,"low":122.51,"open":127.01,"volume":5882000},{"timestamp":1647264600,"date":"2022-03-14","index":10408,"close":117.57,"high":122.45,"low":116.75,"open":121.53,"volume":13884900},{"timestamp":1647351000,"date":"2022-03-15","index":10409,"close":119.4,"high":120.42,"low":117.75,"open":119.84,"volume":10431300},{"timestamp":1647437400,"date":"2022-03-16","index":10410,"close":125.19,"high":126.11,"low":121.93,"open":122.85,"volume":11100400},{"timestamp":1647523800,"date":"2022-03-17","index":10411,"close":127.41,"high":127.41,"low":123.7,"open":124.94,"volume":6845300},{"timestamp":1647610200,"date":"2022-03-18","index":10412,"close":131.24,"high":131.46,"low":126.7,"open":126.85,"volume":10350900},{"timestamp":1647869400,"date":"2022-03-21","index":10413,"close":130.19,"high":132.31,"low":128.62,"open":129.72,"volume":14388500}],"post":[{"timestamp":1647955800,"date":"2022-03-22","index":10414,"close":133.09,"high":139,"low":132.99,"open":137.28,"volume":19731200},{"timestamp":1648042200,"date":"2022-03-23","index":10415,"close":133,"high":135.4,"low":131.2,"open":132.64,"volume":8068800},{"timestamp":1648128600,"date":"2022-03-24","index":10416,"close":132.08,"high":134.19,"low":131.2,"open":133.75,"volume":5853800},{"timestamp":1648215000,"date":"2022-03-25","index":10417,"close":133.7,"high":133.87,"low":131.71,"open":133.05,"volume":6287000},{"timestamp":1648474200,"date":"2022-03-28","index":10418,"close":134.81,"high":134.86,"low":132.17,"open":133.76,"volume":5804100},{"timestamp":1648560600,"date":"2022-03-29","index":10419,"close":139.14,"high":139.75,"low":136.95,"open":137.85,"volume":7275900},{"timestamp":1648647000,"date":"2022-03-30","index":10420,"close":138.54,"high":139.86,"low":137.56,"open":138.98,"volume":5545800},{"timestamp":1648733400,"date":"2022-03-31","index":10421,"close":134.56,"high":138.71,"low":134.5,"open":137.83,"volume":7206500},{"timestamp":1648819800,"date":"2022-04-01","index":10422,"close":133.52,"high":135.28,"low":132.75,"open":134.45,"volume":5807500},{"timestamp":1649079000,"date":"2022-04-04","index":10423,"close":134.34,"high":135.21,"low":132.86,"open":133.05,"volume":5307300},{"timestamp":1649165400,"date":"2022-04-05","index":10424,"close":132.3,"high":134.68,"low":132.02,"open":134.04,"volume":5707800}]},{"date":"2021-12-20","estimated":0.63,"reported":0.83,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":10341,"close":168.91,"high":171.21,"low":168.06,"open":170.83,"volume":5636900},{"timestamp":1638887400,"date":"2021-12-07","index":10342,"close":171.29,"high":173.35,"low":170.4,"open":171.11,"volume":5898700},{"timestamp":1638973800,"date":"2021-12-08","index":10343,"close":170.25,"high":171.79,"low":169.84,"open":171.22,"volume":5614400},{"timestamp":1639060200,"date":"2021-12-09","index":10344,"close":168.1,"high":171.17,"low":167.99,"open":169.29,"volume":5171600},{"timestamp":1639146600,"date":"2021-12-10","index":10345,"close":169.06,"high":170.24,"low":167.33,"open":168.5,"volume":4791100},{"timestamp":1639405800,"date":"2021-12-13","index":10346,"close":166.84,"high":169.39,"low":165.26,"open":168.81,"volume":5972300},{"timestamp":1639492200,"date":"2021-12-14","index":10347,"close":165.4,"high":167.08,"low":164.21,"open":166.29,"volume":4872200},{"timestamp":1639578600,"date":"2021-12-15","index":10348,"close":163.9,"high":165.67,"low":161.82,"open":165,"volume":7144600},{"timestamp":1639665000,"date":"2021-12-16","index":10349,"close":162.72,"high":165.94,"low":162.53,"open":162.7,"volume":7138100},{"timestamp":1639751400,"date":"2021-12-17","index":10350,"close":161.36,"high":162.86,"low":160.55,"open":161.63,"volume":7705100},{"timestamp":1640010600,"date":"2021-12-20","index":10351,"close":156.98,"high":159.6,"low":155.47,"open":159.34,"volume":8411900}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":10352,"close":166.63,"high":171.19,"low":164.71,"open":166.69,"volume":13862900},{"timestamp":1640183400,"date":"2021-12-22","index":10353,"close":165.44,"high":169,"low":164.09,"open":167.24,"volume":5811300},{"timestamp":1640269800,"date":"2021-12-23","index":10354,"close":165.67,"high":167.16,"low":165.44,"open":166.25,"volume":3876900},{"timestamp":1640615400,"date":"2021-12-27","index":10355,"close":167.58,"high":167.69,"low":165.48,"open":166.52,"volume":3769300},{"timestamp":1640701800,"date":"2021-12-28","index":10356,"close":166.42,"high":168.25,"low":166.3,"open":167.8,"volume":2658600},{"timestamp":1640788200,"date":"2021-12-29","index":10357,"close":168.78,"high":169.8,"low":166.6,"open":167.07,"volume":3830900},{"timestamp":1640874600,"date":"2021-12-30","index":10358,"close":167.49,"high":170.12,"low":167.2,"open":168.31,"volume":2666800},{"timestamp":1640961000,"date":"2021-12-31","index":10359,"close":166.67,"high":167.72,"low":166.21,"open":167.56,"volume":2752000},{"timestamp":1641220200,"date":"2022-01-03","index":10360,"close":164.67,"high":167.91,"low":163.31,"open":167.53,"volume":5670500},{"timestamp":1641306600,"date":"2022-01-04","index":10361,"close":166.39,"high":167.18,"low":165,"open":165.88,"volume":6064200},{"timestamp":1641393000,"date":"2022-01-05","index":10362,"close":162.25,"high":167.01,"low":162.1,"open":166.49,"volume":5021000}]},{"date":"2021-09-23","estimated":1.11,"reported":1.16,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":10280,"close":163.34,"high":166.15,"low":163.2,"open":165.26,"volume":8414800},{"timestamp":1631280600,"date":"2021-09-10","index":10281,"close":163.59,"high":165.66,"low":163.44,"open":164.25,"volume":4252100},{"timestamp":1631539800,"date":"2021-09-13","index":10282,"close":159.52,"high":162.92,"low":158.33,"open":161.56,"volume":8814500},{"timestamp":1631626200,"date":"2021-09-14","index":10283,"close":158.76,"high":159.39,"low":157.07,"open":159.17,"volume":5323900},{"timestamp":1631712600,"date":"2021-09-15","index":10284,"close":157.91,"high":158.32,"low":155.67,"open":157.5,"volume":6827100},{"timestamp":1631799000,"date":"2021-09-16","index":10285,"close":157.6,"high":159.01,"low":157.2,"open":157.59,"volume":5085900},{"timestamp":1631885400,"date":"2021-09-17","index":10286,"close":156.42,"high":161,"low":156.07,"open":157.96,"volume":7944800},{"timestamp":1632144600,"date":"2021-09-20","index":10287,"close":154.25,"high":155.27,"low":152.32,"open":153.73,"volume":7041200},{"timestamp":1632231000,"date":"2021-09-21","index":10288,"close":155.02,"high":156.13,"low":153.58,"open":155.09,"volume":5857900},{"timestamp":1632317400,"date":"2021-09-22","index":10289,"close":157.44,"high":158,"low":155.6,"open":156.79,"volume":6844800},{"timestamp":1632403800,"date":"2021-09-23","index":10290,"close":159.58,"high":160.29,"low":158.27,"open":158.71,"volume":11981500}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":10291,"close":149.59,"high":151.85,"low":148,"open":151.04,"volume":26913300},{"timestamp":1632749400,"date":"2021-09-27","index":10292,"close":148.04,"high":149.91,"low":147.29,"open":149.51,"volume":11479300},{"timestamp":1632835800,"date":"2021-09-28","index":10293,"close":145.3,"high":147.53,"low":145,"open":147.34,"volume":10692300},{"timestamp":1632922200,"date":"2021-09-29","index":10294,"close":146.02,"high":147.94,"low":145.69,"open":145.71,"volume":7794900},{"timestamp":1633008600,"date":"2021-09-30","index":10295,"close":145.23,"high":147.48,"low":144.42,"open":145.88,"volume":10133600},{"timestamp":1633095000,"date":"2021-10-01","index":10296,"close":147.06,"high":148,"low":144.37,"open":145.22,"volume":8112300},{"timestamp":1633354200,"date":"2021-10-04","index":10297,"close":147.14,"high":147.62,"low":145.76,"open":147.06,"volume":7951000},{"timestamp":1633440600,"date":"2021-10-05","index":10298,"close":149.46,"high":151,"low":147.82,"open":148,"volume":10881900},{"timestamp":1633527000,"date":"2021-10-06","index":10299,"close":148.8,"high":149.46,"low":147.51,"open":148,"volume":7610700},{"timestamp":1633613400,"date":"2021-10-07","index":10300,"close":151.85,"high":153.66,"low":150.26,"open":150.3,"volume":7958000},{"timestamp":1633699800,"date":"2021-10-08","index":10301,"close":152.48,"high":152.87,"low":150.67,"open":152.22,"volume":6333700}]},{"date":"2021-06-24","estimated":0.51,"reported":0.93,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10217,"close":130.98,"high":132.57,"low":130.19,"open":131.5,"volume":6584100},{"timestamp":1623418200,"date":"2021-06-11","index":10218,"close":131.94,"high":131.99,"low":130.53,"open":131.5,"volume":5414500},{"timestamp":1623677400,"date":"2021-06-14","index":10219,"close":131.36,"high":132.05,"low":130.13,"open":131.7,"volume":5743600},{"timestamp":1623763800,"date":"2021-06-15","index":10220,"close":130.29,"high":131.75,"low":129.83,"open":131.54,"volume":5168100},{"timestamp":1623850200,"date":"2021-06-16","index":10221,"close":130.4,"high":131.17,"low":129.6,"open":130.3,"volume":7915500},{"timestamp":1623936600,"date":"2021-06-17","index":10222,"close":128.92,"high":129.88,"low":127.86,"open":129.24,"volume":8568100},{"timestamp":1624023000,"date":"2021-06-18","index":10223,"close":128.41,"high":129.03,"low":126.68,"open":126.68,"volume":9784800},{"timestamp":1624282200,"date":"2021-06-21","index":10224,"close":130.08,"high":130.76,"low":128.7,"open":129.24,"volume":6288500},{"timestamp":1624368600,"date":"2021-06-22","index":10225,"close":132.48,"high":132.69,"low":130.13,"open":130.83,"volume":6043800},{"timestamp":1624455000,"date":"2021-06-23","index":10226,"close":133.1,"high":133.7,"low":132.21,"open":132.81,"volume":4566000},{"timestamp":1624541400,"date":"2021-06-24","index":10227,"close":133.6,"high":134.82,"low":132.9,"open":133.9,"volume":11420500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10228,"close":154.35,"high":154.59,"low":150.48,"open":152.41,"volume":46285400},{"timestamp":1624887000,"date":"2021-06-28","index":10229,"close":152.36,"high":154.05,"low":151.51,"open":153.92,"volume":13133300},{"timestamp":1624973400,"date":"2021-06-29","index":10230,"close":155.95,"high":156.4,"low":152.91,"open":153.26,"volume":10279900},{"timestamp":1625059800,"date":"2021-06-30","index":10231,"close":154.49,"high":155.34,"low":153.52,"open":154.79,"volume":10281800},{"timestamp":1625146200,"date":"2021-07-01","index":10232,"close":158,"high":158.21,"low":153.89,"open":154.07,"volume":9011500},{"timestamp":1625232600,"date":"2021-07-02","index":10233,"close":159.74,"high":159.97,"low":157.64,"open":158.21,"volume":6396700},{"timestamp":1625578200,"date":"2021-07-06","index":10234,"close":160.11,"high":160.44,"low":157.86,"open":159.92,"volume":6671000},{"timestamp":1625664600,"date":"2021-07-07","index":10235,"close":160.16,"high":161.5,"low":158.28,"open":160.16,"volume":5408300},{"timestamp":1625751000,"date":"2021-07-08","index":10236,"close":160.63,"high":160.82,"low":157.35,"open":158.17,"volume":6081600},{"timestamp":1625837400,"date":"2021-07-09","index":10237,"close":161,"high":161.96,"low":160.51,"open":161.69,"volume":5002300},{"timestamp":1626096600,"date":"2021-07-12","index":10238,"close":161.82,"high":162.43,"low":160.71,"open":161.64,"volume":4992200}]},{"date":"2021-03-18","estimated":0.76,"reported":0.9,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10149,"close":132.04,"high":135.13,"low":130.18,"open":134,"volume":7181500},{"timestamp":1614954600,"date":"2021-03-05","index":10150,"close":133.35,"high":133.68,"low":129.19,"open":133.54,"volume":5957100},{"timestamp":1615213800,"date":"2021-03-08","index":10151,"close":134.56,"high":135.63,"low":132.37,"open":133.64,"volume":4983000},{"timestamp":1615300200,"date":"2021-03-09","index":10152,"close":135.95,"high":138,"low":135.45,"open":135.51,"volume":5977800},{"timestamp":1615386600,"date":"2021-03-10","index":10153,"close":137.59,"high":138.2,"low":136.1,"open":136.5,"volume":4519600},{"timestamp":1615473000,"date":"2021-03-11","index":10154,"close":141.19,"high":142.2,"low":138.56,"open":139.18,"volume":5696500},{"timestamp":1615559400,"date":"2021-03-12","index":10155,"close":140.45,"high":140.91,"low":138.6,"open":140,"volume":4143200},{"timestamp":1615815000,"date":"2021-03-15","index":10156,"close":144.94,"high":145,"low":140.67,"open":140.7,"volume":5413900},{"timestamp":1615901400,"date":"2021-03-16","index":10157,"close":144.65,"high":146.15,"low":143.84,"open":145.88,"volume":5623000},{"timestamp":1615987800,"date":"2021-03-17","index":10158,"close":144.82,"high":146.15,"low":143.2,"open":143.2,"volume":5134400},{"timestamp":1616074200,"date":"2021-03-18","index":10159,"close":143.17,"high":146.66,"low":142.55,"open":144.37,"volume":10188400}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10160,"close":137.49,"high":142.86,"low":135.51,"open":140,"volume":24980400},{"timestamp":1616419800,"date":"2021-03-22","index":10161,"close":138.27,"high":138.81,"low":136.03,"open":137.63,"volume":7537300},{"timestamp":1616506200,"date":"2021-03-23","index":10162,"close":137.12,"high":140.64,"low":136.55,"open":138.49,"volume":5582600},{"timestamp":1616592600,"date":"2021-03-24","index":10163,"close":133.16,"high":137.92,"low":132.88,"open":136.45,"volume":8157600},{"timestamp":1616679000,"date":"2021-03-25","index":10164,"close":128.64,"high":129.39,"low":125.44,"open":127.05,"volume":18475800},{"timestamp":1616765400,"date":"2021-03-26","index":10165,"close":132.99,"high":133.19,"low":129.77,"open":131.6,"volume":10010500},{"timestamp":1617024600,"date":"2021-03-29","index":10166,"close":133.49,"high":133.91,"low":130.66,"open":132.94,"volume":7153900},{"timestamp":1617111000,"date":"2021-03-30","index":10167,"close":132.95,"high":133.35,"low":131.22,"open":132.35,"volume":6026600},{"timestamp":1617197400,"date":"2021-03-31","index":10168,"close":132.89,"high":134.18,"low":131.92,"open":133.09,"volume":6878900},{"timestamp":1617283800,"date":"2021-04-01","index":10169,"close":132.53,"high":134.69,"low":132.21,"open":134.69,"volume":5720600},{"timestamp":1617629400,"date":"2021-04-05","index":10170,"close":135.12,"high":135.68,"low":133.1,"open":133.1,"volume":5508900}]},{"date":"2020-12-18","estimated":0.62,"reported":0.78,"pre":[{"timestamp":1607092200,"date":"2020-12-04","index":10089,"close":137.19,"high":137.4,"low":135.64,"open":137.08,"volume":4344000},{"timestamp":1607351400,"date":"2020-12-07","index":10090,"close":138.75,"high":138.86,"low":136.8,"open":137,"volume":4590800},{"timestamp":1607437800,"date":"2020-12-08","index":10091,"close":139.12,"high":140.44,"low":137.65,"open":138.24,"volume":6953600},{"timestamp":1607524200,"date":"2020-12-09","index":10092,"close":138.79,"high":140.57,"low":138.27,"open":140.57,"volume":4341300},{"timestamp":1607610600,"date":"2020-12-10","index":10093,"close":137.58,"high":139.14,"low":137.24,"open":138.28,"volume":4511000},{"timestamp":1607697000,"date":"2020-12-11","index":10094,"close":137.41,"high":138.14,"low":136.23,"open":137.39,"volume":4172400},{"timestamp":1607956200,"date":"2020-12-14","index":10095,"close":136.28,"high":139,"low":136.2,"open":138.92,"volume":7599000},{"timestamp":1608042600,"date":"2020-12-15","index":10096,"close":139.39,"high":139.44,"low":137.25,"open":137.43,"volume":7637000},{"timestamp":1608129000,"date":"2020-12-16","index":10097,"close":138.34,"high":140.49,"low":137.46,"open":139.07,"volume":6573400},{"timestamp":1608215400,"date":"2020-12-17","index":10098,"close":140.5,"high":140.74,"low":138.75,"open":139.92,"volume":8727000},{"timestamp":1608301800,"date":"2020-12-18","index":10099,"close":137.28,"high":141.14,"low":137.17,"open":141.09,"volume":17970800}],"post":[{"timestamp":1608561000,"date":"2020-12-21","index":10100,"close":144.02,"high":147.95,"low":142.51,"open":144.82,"volume":16111300},{"timestamp":1608647400,"date":"2020-12-22","index":10101,"close":142.45,"high":143.47,"low":141.09,"open":143.05,"volume":6339400},{"timestamp":1608733800,"date":"2020-12-23","index":10102,"close":141.76,"high":143.6,"low":141.7,"open":142.56,"volume":3388300},{"timestamp":1608820200,"date":"2020-12-24","index":10103,"close":141.6,"high":142.19,"low":141.1,"open":141.1,"volume":1821900},{"timestamp":1609165800,"date":"2020-12-28","index":10104,"close":142.43,"high":142.92,"low":141.04,"open":142.54,"volume":4081500},{"timestamp":1609252200,"date":"2020-12-29","index":10105,"close":141.57,"high":143.06,"low":140.43,"open":142.83,"volume":3232400},{"timestamp":1609338600,"date":"2020-12-30","index":10106,"close":141.58,"high":142.61,"low":140.66,"open":142.16,"volume":3052100},{"timestamp":1609425000,"date":"2020-12-31","index":10107,"close":141.47,"high":141.79,"low":140.37,"open":141.7,"volume":2949900},{"timestamp":1609770600,"date":"2021-01-04","index":10108,"close":140.1,"high":142.97,"low":138.32,"open":142.85,"volume":6178500},{"timestamp":1609857000,"date":"2021-01-05","index":10109,"close":141.23,"high":141.66,"low":138.6,"open":138.6,"volume":4163100},{"timestamp":1609943400,"date":"2021-01-06","index":10110,"close":142.35,"high":143.57,"low":139.53,"open":141.25,"volume":6072900}]},{"date":"2020-09-22","estimated":0.47,"reported":0.95,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":10027,"close":112.72,"high":113.84,"low":110.54,"open":111.29,"volume":5300100},{"timestamp":1599658200,"date":"2020-09-09","index":10028,"close":114.9,"high":116.21,"low":112.83,"open":113.02,"volume":5997900},{"timestamp":1599744600,"date":"2020-09-10","index":10029,"close":114.79,"high":118.23,"low":114,"open":115.9,"volume":5032800},{"timestamp":1599831000,"date":"2020-09-11","index":10030,"close":118,"high":119.25,"low":116.42,"open":116.76,"volume":8565200},{"timestamp":1600090200,"date":"2020-09-14","index":10031,"close":119.28,"high":119.93,"low":118.17,"open":118.5,"volume":4990300},{"timestamp":1600176600,"date":"2020-09-15","index":10032,"close":119.27,"high":120.48,"low":119.18,"open":119.7,"volume":5934200},{"timestamp":1600263000,"date":"2020-09-16","index":10033,"close":118.59,"high":119.69,"low":118.16,"open":118.31,"volume":7023700},{"timestamp":1600349400,"date":"2020-09-17","index":10034,"close":116.36,"high":118.55,"low":115.8,"open":117.34,"volume":7376400},{"timestamp":1600435800,"date":"2020-09-18","index":10035,"close":114.66,"high":117.91,"low":114.49,"open":115.43,"volume":12876600},{"timestamp":1600695000,"date":"2020-09-21","index":10036,"close":113.37,"high":114.06,"low":111.74,"open":112.95,"volume":8486400},{"timestamp":1600781400,"date":"2020-09-22","index":10037,"close":116.87,"high":117.2,"low":112.85,"open":113.1,"volume":13007200}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":10038,"close":127.11,"high":130.38,"low":125.26,"open":130.22,"volume":37822700},{"timestamp":1600954200,"date":"2020-09-24","index":10039,"close":124.75,"high":127.54,"low":123.3,"open":126.44,"volume":13485800},{"timestamp":1601040600,"date":"2020-09-25","index":10040,"close":124.23,"high":124.75,"low":122.27,"open":123.65,"volume":9182800},{"timestamp":1601299800,"date":"2020-09-28","index":10041,"close":124.32,"high":126.19,"low":123.89,"open":125.16,"volume":7525000},{"timestamp":1601386200,"date":"2020-09-29","index":10042,"close":126.35,"high":127.1,"low":123.96,"open":124.34,"volume":7796400},{"timestamp":1601472600,"date":"2020-09-30","index":10043,"close":125.54,"high":127.28,"low":125.16,"open":126.1,"volume":8699700},{"timestamp":1601559000,"date":"2020-10-01","index":10044,"close":126.64,"high":127.73,"low":125.31,"open":127.73,"volume":5637200},{"timestamp":1601645400,"date":"2020-10-02","index":10045,"close":126.64,"high":126.8,"low":123.59,"open":124.35,"volume":7491100},{"timestamp":1601904600,"date":"2020-10-05","index":10046,"close":127.91,"high":128.5,"low":126.45,"open":127.07,"volume":8270300},{"timestamp":1601991000,"date":"2020-10-06","index":10047,"close":127.65,"high":130.44,"low":127.27,"open":128.84,"volume":5978000},{"timestamp":1602077400,"date":"2020-10-07","index":10048,"close":130.06,"high":130.41,"low":128.25,"open":128.4,"volume":4390500}]},{"date":"2020-06-25","estimated":0.07,"reported":-0.51,"pre":[{"timestamp":1591882200,"date":"2020-06-11","index":9966,"close":95.17,"high":98.99,"low":94.88,"open":98.38,"volume":10976900},{"timestamp":1591968600,"date":"2020-06-12","index":9967,"close":96.43,"high":97.8,"low":94.74,"open":97.8,"volume":7416400},{"timestamp":1592227800,"date":"2020-06-15","index":9968,"close":97.84,"high":98.08,"low":93.44,"open":93.9,"volume":8645300},{"timestamp":1592314200,"date":"2020-06-16","index":9969,"close":99.04,"high":101.34,"low":97.72,"open":101.25,"volume":6054400},{"timestamp":1592400600,"date":"2020-06-17","index":9970,"close":99.21,"high":100.24,"low":98.89,"open":99,"volume":3405500},{"timestamp":1592487000,"date":"2020-06-18","index":9971,"close":98.45,"high":99.42,"low":97.85,"open":98.69,"volume":4392400},{"timestamp":1592573400,"date":"2020-06-19","index":9972,"close":95.78,"high":99.98,"low":95.78,"open":99.97,"volume":10304000},{"timestamp":1592832600,"date":"2020-06-22","index":9973,"close":99.51,"high":99.54,"low":96.02,"open":96.85,"volume":6918200},{"timestamp":1592919000,"date":"2020-06-23","index":9974,"close":101.92,"high":102.22,"low":100.71,"open":101.15,"volume":6499000},{"timestamp":1593005400,"date":"2020-06-24","index":9975,"close":100.08,"high":101.85,"low":98.09,"open":100.94,"volume":8611600},{"timestamp":1593091800,"date":"2020-06-25","index":9976,"close":101.4,"high":101.68,"low":98.8,"open":99.23,"volume":11531400}],"post":[{"timestamp":1593178200,"date":"2020-06-26","index":9977,"close":93.67,"high":98.78,"low":93.57,"open":98.5,"volume":24918500},{"timestamp":1593437400,"date":"2020-06-29","index":9978,"close":95.87,"high":96,"low":93.7,"open":93.7,"volume":9624200},{"timestamp":1593523800,"date":"2020-06-30","index":9979,"close":98.05,"high":98.3,"low":95.64,"open":96,"volume":9065500},{"timestamp":1593610200,"date":"2020-07-01","index":9980,"close":97.4,"high":98.72,"low":97.11,"open":98.5,"volume":5733800},{"timestamp":1593696600,"date":"2020-07-02","index":9981,"close":98.43,"high":99.66,"low":98.02,"open":98.78,"volume":5354900},{"timestamp":1594042200,"date":"2020-07-06","index":9982,"close":99.95,"high":100.03,"low":99.04,"open":99.62,"volume":4995000},{"timestamp":1594128600,"date":"2020-07-07","index":9983,"close":97.07,"high":99.55,"low":96.92,"open":99.22,"volume":6352900},{"timestamp":1594215000,"date":"2020-07-08","index":9984,"close":98.84,"high":98.98,"low":96.96,"open":97.5,"volume":5634600},{"timestamp":1594301400,"date":"2020-07-09","index":9985,"close":96.99,"high":98.91,"low":96.37,"open":98.55,"volume":6282300},{"timestamp":1594387800,"date":"2020-07-10","index":9986,"close":97.99,"high":98.05,"low":95.72,"open":97,"volume":3967000},{"timestamp":1594647000,"date":"2020-07-13","index":9987,"close":96.46,"high":98.94,"low":96.26,"open":98.25,"volume":4845600}]},{"date":"2020-03-24","estimated":0.59,"reported":0.78,"pre":[{"timestamp":1583847000,"date":"2020-03-10","index":9901,"close":88.3,"high":88.4,"low":82.88,"open":86.69,"volume":12755900},{"timestamp":1583933400,"date":"2020-03-11","index":9902,"close":84,"high":84.63,"low":82.07,"open":84,"volume":16172000},{"timestamp":1584019800,"date":"2020-03-12","index":9903,"close":74.2,"high":78.49,"low":73,"open":78.23,"volume":21534800},{"timestamp":1584106200,"date":"2020-03-13","index":9904,"close":75.58,"high":78.2,"low":71.76,"open":78.2,"volume":21859600},{"timestamp":1584365400,"date":"2020-03-16","index":9905,"close":66.79,"high":72.97,"low":63.37,"open":65.28,"volume":17976700},{"timestamp":1584451800,"date":"2020-03-17","index":9906,"close":69.84,"high":73.33,"low":62.4,"open":67.51,"volume":17122100},{"timestamp":1584538200,"date":"2020-03-18","index":9907,"close":68.04,"high":68.33,"low":60,"open":64.79,"volume":19498800},{"timestamp":1584624600,"date":"2020-03-19","index":9908,"close":70.34,"high":72.71,"low":64.15,"open":67.04,"volume":16177200},{"timestamp":1584711000,"date":"2020-03-20","index":9909,"close":67.45,"high":74.06,"low":67.2,"open":71.51,"volume":15761900},{"timestamp":1584970200,"date":"2020-03-23","index":9910,"close":62.8,"high":66.88,"low":60.58,"open":65,"volume":17690000},{"timestamp":1585056600,"date":"2020-03-24","index":9911,"close":72.33,"high":72.66,"low":64,"open":65.7,"volume":18849500}],"post":[{"timestamp":1585143000,"date":"2020-03-25","index":9912,"close":79.01,"high":83.49,"low":76.2,"open":80.11,"volume":27053200},{"timestamp":1585229400,"date":"2020-03-26","index":9913,"close":84.3,"high":86.86,"low":80.01,"open":80.17,"volume":17200800},{"timestamp":1585315800,"date":"2020-03-27","index":9914,"close":83.23,"high":85.74,"low":79.51,"open":81.7,"volume":14183400},{"timestamp":1585575000,"date":"2020-03-30","index":9915,"close":85.38,"high":85.96,"low":81.5,"open":84,"volume":10960100},{"timestamp":1585661400,"date":"2020-03-31","index":9916,"close":82.74,"high":85.73,"low":82.4,"open":85.13,"volume":9610100},{"timestamp":1585747800,"date":"2020-04-01","index":9917,"close":79.23,"high":81.18,"low":78.53,"open":79.49,"volume":9771300},{"timestamp":1585834200,"date":"2020-04-02","index":9918,"close":80.14,"high":81.6,"low":77.16,"open":79,"volume":12731300},{"timestamp":1585920600,"date":"2020-04-03","index":9919,"close":78.86,"high":79.79,"low":77.91,"open":79.36,"volume":8476900},{"timestamp":1586179800,"date":"2020-04-06","index":9920,"close":84.63,"high":85.04,"low":81.21,"open":81.91,"volume":11266500},{"timestamp":1586266200,"date":"2020-04-07","index":9921,"close":84.16,"high":88.87,"low":84.03,"open":88.7,"volume":10468100},{"timestamp":1586352600,"date":"2020-04-08","index":9922,"close":85.3,"high":85.77,"low":83.61,"open":84.7,"volume":6642700}]},{"date":"2019-12-19","estimated":0.58,"reported":0.7,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":9837,"close":95.79,"high":95.95,"low":94.68,"open":95.88,"volume":6946000},{"timestamp":1575642600,"date":"2019-12-06","index":9838,"close":97,"high":97.31,"low":96.38,"open":96.56,"volume":6368500},{"timestamp":1575901800,"date":"2019-12-09","index":9839,"close":96.63,"high":97.63,"low":96.16,"open":97.02,"volume":6517800},{"timestamp":1575988200,"date":"2019-12-10","index":9840,"close":97.01,"high":97.59,"low":96.63,"open":96.76,"volume":4234300},{"timestamp":1576074600,"date":"2019-12-11","index":9841,"close":97.18,"high":97.32,"low":96.65,"open":96.9,"volume":4319700},{"timestamp":1576161000,"date":"2019-12-12","index":9842,"close":97.72,"high":98.18,"low":96.9,"open":97.32,"volume":4762800},{"timestamp":1576247400,"date":"2019-12-13","index":9843,"close":97.77,"high":98.29,"low":96.91,"open":97.43,"volume":5247600},{"timestamp":1576506600,"date":"2019-12-16","index":9844,"close":98.81,"high":99.34,"low":98.06,"open":98.14,"volume":8211300},{"timestamp":1576593000,"date":"2019-12-17","index":9845,"close":99.65,"high":100.17,"low":99.05,"open":99.38,"volume":7050700},{"timestamp":1576679400,"date":"2019-12-18","index":9846,"close":100.57,"high":100.79,"low":99.58,"open":100.2,"volume":7332000},{"timestamp":1576765800,"date":"2019-12-19","index":9847,"close":101.15,"high":101.27,"low":99.63,"open":100.5,"volume":12214500}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":9848,"close":99.96,"high":101.4,"low":98.85,"open":101,"volume":17641600},{"timestamp":1577111400,"date":"2019-12-23","index":9849,"close":100.04,"high":100.69,"low":99.55,"open":100.23,"volume":6350500},{"timestamp":1577197800,"date":"2019-12-24","index":9850,"close":100.14,"high":100.66,"low":99.76,"open":99.83,"volume":3328100},{"timestamp":1577370600,"date":"2019-12-26","index":9851,"close":100.71,"high":100.75,"low":100.11,"open":100.34,"volume":3709900},{"timestamp":1577457000,"date":"2019-12-27","index":9852,"close":101.57,"high":101.79,"low":100.99,"open":101,"volume":5307500},{"timestamp":1577716200,"date":"2019-12-30","index":9853,"close":100.8,"high":101.61,"low":100.46,"open":101.54,"volume":3495200},{"timestamp":1577802600,"date":"2019-12-31","index":9854,"close":101.31,"high":101.39,"low":100.51,"open":100.58,"volume":3213600},{"timestamp":1577975400,"date":"2020-01-02","index":9855,"close":102.2,"high":102.21,"low":101.02,"open":101.36,"volume":5644100},{"timestamp":1578061800,"date":"2020-01-03","index":9856,"close":101.92,"high":102,"low":100.31,"open":100.59,"volume":4541800},{"timestamp":1578321000,"date":"2020-01-06","index":9857,"close":101.83,"high":101.84,"low":100.87,"open":100.95,"volume":4612400},{"timestamp":1578407400,"date":"2020-01-07","index":9858,"close":101.78,"high":102.74,"low":100.81,"open":101.81,"volume":6719900}]},{"date":"2019-09-24","estimated":0.7,"reported":0.86,"pre":[{"timestamp":1568122200,"date":"2019-09-10","index":9776,"close":86.83,"high":88.63,"low":86.29,"open":88.26,"volume":7072400},{"timestamp":1568208600,"date":"2019-09-11","index":9777,"close":86.75,"high":87.25,"low":85.87,"open":86.96,"volume":4623300},{"timestamp":1568295000,"date":"2019-09-12","index":9778,"close":87.67,"high":88.07,"low":86.22,"open":87.1,"volume":4057500},{"timestamp":1568381400,"date":"2019-09-13","index":9779,"close":87.32,"high":88.79,"low":87.3,"open":88.25,"volume":5894700},{"timestamp":1568640600,"date":"2019-09-16","index":9780,"close":87.27,"high":87.82,"low":86.67,"open":87.09,"volume":4171700},{"timestamp":1568727000,"date":"2019-09-17","index":9781,"close":87.59,"high":87.64,"low":86.47,"open":86.77,"volume":3248400},{"timestamp":1568813400,"date":"2019-09-18","index":9782,"close":88.08,"high":88.4,"low":87.21,"open":87.65,"volume":4722200},{"timestamp":1568899800,"date":"2019-09-19","index":9783,"close":87.7,"high":88.72,"low":87.51,"open":88.4,"volume":4231200},{"timestamp":1568986200,"date":"2019-09-20","index":9784,"close":86.68,"high":88.49,"low":86.67,"open":88,"volume":6991100},{"timestamp":1569245400,"date":"2019-09-23","index":9785,"close":87.69,"high":88.02,"low":86.8,"open":86.98,"volume":4790000},{"timestamp":1569331800,"date":"2019-09-24","index":9786,"close":87.18,"high":88.69,"low":86.76,"open":88.45,"volume":10202900}],"post":[{"timestamp":1569418200,"date":"2019-09-25","index":9787,"close":90.81,"high":92.79,"low":90.15,"open":91.78,"volume":25330700},{"timestamp":1569504600,"date":"2019-09-26","index":9788,"close":92.17,"high":92.45,"low":90.25,"open":91.62,"volume":10408300},{"timestamp":1569591000,"date":"2019-09-27","index":9789,"close":92.31,"high":92.86,"low":91.6,"open":91.85,"volume":6420500},{"timestamp":1569850200,"date":"2019-09-30","index":9790,"close":93.92,"high":94.08,"low":92.5,"open":92.53,"volume":7401200},{"timestamp":1569936600,"date":"2019-10-01","index":9791,"close":92.28,"high":94.75,"low":92.06,"open":94.13,"volume":8464900},{"timestamp":1570023000,"date":"2019-10-02","index":9792,"close":91.49,"high":91.84,"low":90.57,"open":91.47,"volume":6933900},{"timestamp":1570109400,"date":"2019-10-03","index":9793,"close":92.22,"high":92.32,"low":90.35,"open":91.31,"volume":5762300},{"timestamp":1570195800,"date":"2019-10-04","index":9794,"close":93.07,"high":93.17,"low":91.93,"open":92.22,"volume":4551400},{"timestamp":1570455000,"date":"2019-10-07","index":9795,"close":93.17,"high":93.92,"low":92.4,"open":92.5,"volume":4975400},{"timestamp":1570541400,"date":"2019-10-08","index":9796,"close":91.75,"high":92.71,"low":90.41,"open":90.45,"volume":6916800},{"timestamp":1570627800,"date":"2019-10-09","index":9797,"close":92.52,"high":93.05,"low":91.82,"open":92.41,"volume":5115900}]},{"date":"2019-06-27","estimated":0.66,"reported":0.62,"pre":[{"timestamp":1560432600,"date":"2019-06-13","index":9715,"close":83.61,"high":83.92,"low":83.05,"open":83.15,"volume":3383400},{"timestamp":1560519000,"date":"2019-06-14","index":9716,"close":83.44,"high":83.86,"low":83.04,"open":83.51,"volume":4355600},{"timestamp":1560778200,"date":"2019-06-17","index":9717,"close":82.11,"high":83.46,"low":82.01,"open":83.34,"volume":5101900},{"timestamp":1560864600,"date":"2019-06-18","index":9718,"close":84.3,"high":84.65,"low":82.5,"open":82.7,"volume":6456500},{"timestamp":1560951000,"date":"2019-06-19","index":9719,"close":83.55,"high":83.9,"low":83.14,"open":83.73,"volume":6217700},{"timestamp":1561037400,"date":"2019-06-20","index":9720,"close":85.24,"high":85.67,"low":84.42,"open":84.9,"volume":6163800},{"timestamp":1561123800,"date":"2019-06-21","index":9721,"close":85.75,"high":85.75,"low":84.6,"open":85.16,"volume":9289800},{"timestamp":1561383000,"date":"2019-06-24","index":9722,"close":84.5,"high":86.85,"low":84.37,"open":86,"volume":8043300},{"timestamp":1561469400,"date":"2019-06-25","index":9723,"close":82.62,"high":84.69,"low":82.16,"open":84.6,"volume":7339900},{"timestamp":1561555800,"date":"2019-06-26","index":9724,"close":82.55,"high":83.69,"low":82.44,"open":83.15,"volume":5838500},{"timestamp":1561642200,"date":"2019-06-27","index":9725,"close":83.66,"high":83.77,"low":82.93,"open":82.93,"volume":11436700}],"post":[{"timestamp":1561728600,"date":"2019-06-28","index":9726,"close":83.95,"high":84.75,"low":82.67,"open":83.99,"volume":12443800},{"timestamp":1561987800,"date":"2019-07-01","index":9727,"close":85.41,"high":86.28,"low":84.9,"open":84.93,"volume":6587300},{"timestamp":1562074200,"date":"2019-07-02","index":9728,"close":84.96,"high":85.47,"low":84.22,"open":85.36,"volume":7187200},{"timestamp":1562160600,"date":"2019-07-03","index":9729,"close":86.2,"high":86.29,"low":85.12,"open":85.33,"volume":4012800},{"timestamp":1562333400,"date":"2019-07-05","index":9730,"close":86.82,"high":86.91,"low":85.42,"open":85.8,"volume":6440900},{"timestamp":1562592600,"date":"2019-07-08","index":9731,"close":88.48,"high":88.52,"low":85.97,"open":86.06,"volume":7052000},{"timestamp":1562679000,"date":"2019-07-09","index":9732,"close":88.04,"high":88.8,"low":87.82,"open":88.1,"volume":6219700},{"timestamp":1562765400,"date":"2019-07-10","index":9733,"close":87.44,"high":88.94,"low":87.39,"open":88.48,"volume":5985500},{"timestamp":1562851800,"date":"2019-07-11","index":9734,"close":88.29,"high":88.3,"low":87.4,"open":87.71,"volume":3942400},{"timestamp":1562938200,"date":"2019-07-12","index":9735,"close":89.12,"high":89.31,"low":88.01,"open":88.18,"volume":4240900},{"timestamp":1563197400,"date":"2019-07-15","index":9736,"close":89.48,"high":89.87,"low":89.06,"open":89.06,"volume":3750900}]},{"date":"2019-03-21","estimated":0.65,"reported":0.68,"pre":[{"timestamp":1551969000,"date":"2019-03-07","index":9647,"close":85.26,"high":85.41,"low":84.66,"open":84.97,"volume":4321800},{"timestamp":1552055400,"date":"2019-03-08","index":9648,"close":84.8,"high":84.88,"low":84.02,"open":84.58,"volume":4669700},{"timestamp":1552311000,"date":"2019-03-11","index":9649,"close":85.82,"high":85.94,"low":85.05,"open":85.39,"volume":3999800},{"timestamp":1552397400,"date":"2019-03-12","index":9650,"close":85.43,"high":86.08,"low":85.02,"open":85.78,"volume":4431600},{"timestamp":1552483800,"date":"2019-03-13","index":9651,"close":85.93,"high":86.66,"low":85.6,"open":85.7,"volume":5037800},{"timestamp":1552570200,"date":"2019-03-14","index":9652,"close":86.87,"high":86.88,"low":85.7,"open":86.15,"volume":5906100},{"timestamp":1552656600,"date":"2019-03-15","index":9653,"close":86.8,"high":87.61,"low":85.96,"open":87.22,"volume":11031400},{"timestamp":1552915800,"date":"2019-03-18","index":9654,"close":87.82,"high":87.84,"low":87,"open":87.3,"volume":7750700},{"timestamp":1553002200,"date":"2019-03-19","index":9655,"close":87.69,"high":88.59,"low":87.29,"open":88.22,"volume":6642200},{"timestamp":1553088600,"date":"2019-03-20","index":9656,"close":86.69,"high":87.58,"low":86.09,"open":87.5,"volume":5991500},{"timestamp":1553175000,"date":"2019-03-21","index":9657,"close":88.01,"high":88.12,"low":86.83,"open":87.24,"volume":10386900}],"post":[{"timestamp":1553261400,"date":"2019-03-22","index":9658,"close":82.19,"high":85.9,"low":82.15,"open":85.2,"volume":21659800},{"timestamp":1553520600,"date":"2019-03-25","index":9659,"close":82.33,"high":83.22,"low":80.89,"open":81.48,"volume":15558300},{"timestamp":1553607000,"date":"2019-03-26","index":9660,"close":83.38,"high":84.09,"low":82.91,"open":83.63,"volume":9611900},{"timestamp":1553693400,"date":"2019-03-27","index":9661,"close":83.09,"high":83.8,"low":82.04,"open":83.69,"volume":6485100},{"timestamp":1553779800,"date":"2019-03-28","index":9662,"close":84.04,"high":84.72,"low":83.7,"open":83.93,"volume":6032700},{"timestamp":1553866200,"date":"2019-03-29","index":9663,"close":84.21,"high":84.85,"low":83.86,"open":84.6,"volume":6492000},{"timestamp":1554125400,"date":"2019-04-01","index":9664,"close":85.23,"high":85.32,"low":84.7,"open":85.04,"volume":6737400},{"timestamp":1554211800,"date":"2019-04-02","index":9665,"close":84.37,"high":85.26,"low":84.16,"open":85,"volume":4433800},{"timestamp":1554298200,"date":"2019-04-03","index":9666,"close":84.47,"high":84.99,"low":84.25,"open":84.9,"volume":4080900},{"timestamp":1554384600,"date":"2019-04-04","index":9667,"close":85.28,"high":85.38,"low":84.36,"open":84.49,"volume":3660700},{"timestamp":1554471000,"date":"2019-04-05","index":9668,"close":85.4,"high":86.16,"low":85.05,"open":86,"volume":7367400}]},{"date":"2018-12-20","estimated":0.46,"reported":0.52,"pre":[{"timestamp":1544106600,"date":"2018-12-06","index":9586,"close":75.54,"high":75.57,"low":73.59,"open":74.37,"volume":9693700},{"timestamp":1544193000,"date":"2018-12-07","index":9587,"close":73.34,"high":75.97,"low":72.87,"open":75.04,"volume":6133700},{"timestamp":1544452200,"date":"2018-12-10","index":9588,"close":72.51,"high":73.71,"low":70.61,"open":73.1,"volume":7235000},{"timestamp":1544538600,"date":"2018-12-11","index":9589,"close":73.57,"high":74.57,"low":72.56,"open":73.87,"volume":7794500},{"timestamp":1544625000,"date":"2018-12-12","index":9590,"close":74.32,"high":75.28,"low":73.51,"open":74.52,"volume":6950400},{"timestamp":1544711400,"date":"2018-12-13","index":9591,"close":72.93,"high":74.59,"low":72.59,"open":74.5,"volume":7454800},{"timestamp":1544797800,"date":"2018-12-14","index":9592,"close":72.53,"high":73.65,"low":71.41,"open":71.97,"volume":7221200},{"timestamp":1545057000,"date":"2018-12-17","index":9593,"close":69.9,"high":71.77,"low":69.46,"open":71.37,"volume":10647700},{"timestamp":1545143400,"date":"2018-12-18","index":9594,"close":71.15,"high":72.41,"low":70.43,"open":70.9,"volume":7533300},{"timestamp":1545229800,"date":"2018-12-19","index":9595,"close":68.97,"high":72,"low":68.32,"open":71.45,"volume":8426100},{"timestamp":1545316200,"date":"2018-12-20","index":9596,"close":67.53,"high":69.57,"low":66.53,"open":68.73,"volume":14488500}],"post":[{"timestamp":1545402600,"date":"2018-12-21","index":9597,"close":72.37,"high":74.29,"low":71.25,"open":73.29,"volume":28487900},{"timestamp":1545661800,"date":"2018-12-24","index":9598,"close":68.1,"high":71.93,"low":68.08,"open":71.4,"volume":8551400},{"timestamp":1545834600,"date":"2018-12-26","index":9599,"close":73.01,"high":73.01,"low":68.65,"open":68.7,"volume":10019200},{"timestamp":1545921000,"date":"2018-12-27","index":9600,"close":73.67,"high":73.73,"low":70.99,"open":72.18,"volume":9004900},{"timestamp":1546007400,"date":"2018-12-28","index":9601,"close":73.34,"high":74.46,"low":72.57,"open":73.97,"volume":6197000},{"timestamp":1546266600,"date":"2018-12-31","index":9602,"close":74.14,"high":74.46,"low":73.52,"open":73.98,"volume":5519100},{"timestamp":1546439400,"date":"2019-01-02","index":9603,"close":74.06,"high":74.64,"low":72.19,"open":72.79,"volume":6762700},{"timestamp":1546525800,"date":"2019-01-03","index":9604,"close":72.75,"high":73.32,"low":71.21,"open":73.25,"volume":8007400},{"timestamp":1546612200,"date":"2019-01-04","index":9605,"close":74.65,"high":75.12,"low":73.12,"open":73.45,"volume":7844200},{"timestamp":1546871400,"date":"2019-01-07","index":9606,"close":75.72,"high":76.36,"low":74.3,"open":74.74,"volume":8184800},{"timestamp":1546957800,"date":"2019-01-08","index":9607,"close":76.73,"high":77.4,"low":76.2,"open":76.83,"volume":8809000}]},{"date":"2018-09-25","estimated":0.63,"reported":0.67,"pre":[{"timestamp":1536672600,"date":"2018-09-11","index":9526,"close":82.63,"high":83.58,"low":82.55,"open":83.2,"volume":7166800},{"timestamp":1536759000,"date":"2018-09-12","index":9527,"close":83,"high":83.04,"low":82.04,"open":82.7,"volume":5384300},{"timestamp":1536845400,"date":"2018-09-13","index":9528,"close":83.47,"high":83.9,"low":83.12,"open":83.21,"volume":5382100},{"timestamp":1536931800,"date":"2018-09-14","index":9529,"close":83.49,"high":83.84,"low":83.06,"open":83.58,"volume":4884400},{"timestamp":1537191000,"date":"2018-09-17","index":9530,"close":83.26,"high":83.93,"low":82.94,"open":83.49,"volume":4861100},{"timestamp":1537277400,"date":"2018-09-18","index":9531,"close":85.26,"high":85.35,"low":83.24,"open":83.24,"volume":7277700},{"timestamp":1537363800,"date":"2018-09-19","index":9532,"close":84.43,"high":85.85,"low":84.12,"open":85.69,"volume":8053100},{"timestamp":1537450200,"date":"2018-09-20","index":9533,"close":85.37,"high":85.87,"low":84.93,"open":85.09,"volume":6620300},{"timestamp":1537536600,"date":"2018-09-21","index":9534,"close":85.55,"high":86.04,"low":85.01,"open":86,"volume":13852700},{"timestamp":1537795800,"date":"2018-09-24","index":9535,"close":84.27,"high":85.26,"low":84.25,"open":85.16,"volume":8770400},{"timestamp":1537882200,"date":"2018-09-25","index":9536,"close":84.79,"high":85.1,"low":84.07,"open":84.86,"volume":10519500}],"post":[{"timestamp":1537968600,"date":"2018-09-26","index":9537,"close":83.7,"high":84.73,"low":81.95,"open":82.61,"volume":16357100},{"timestamp":1538055000,"date":"2018-09-27","index":9538,"close":84.54,"high":84.92,"low":83.73,"open":83.77,"volume":6080600},{"timestamp":1538141400,"date":"2018-09-28","index":9539,"close":84.72,"high":85.27,"low":84.25,"open":84.29,"volume":7452700},{"timestamp":1538400600,"date":"2018-10-01","index":9540,"close":84.46,"high":85.85,"low":84.37,"open":85.1,"volume":7876400},{"timestamp":1538487000,"date":"2018-10-02","index":9541,"close":82.77,"high":84.55,"low":82.5,"open":84.34,"volume":8446900},{"timestamp":1538573400,"date":"2018-10-03","index":9542,"close":82.5,"high":82.96,"low":81.75,"open":81.93,"volume":10046700},{"timestamp":1538659800,"date":"2018-10-04","index":9543,"close":80.18,"high":82.48,"low":80.02,"open":82.34,"volume":9161100},{"timestamp":1538746200,"date":"2018-10-05","index":9544,"close":80.12,"high":80.99,"low":79.43,"open":80.09,"volume":7019100},{"timestamp":1539005400,"date":"2018-10-08","index":9545,"close":80.23,"high":80.54,"low":79.08,"open":80.04,"volume":8058700},{"timestamp":1539091800,"date":"2018-10-09","index":9546,"close":80.42,"high":81.49,"low":80.16,"open":80.37,"volume":7643400},{"timestamp":1539178200,"date":"2018-10-10","index":9547,"close":74.94,"high":80.04,"low":74.77,"open":79.66,"volume":12977800}]},{"date":"2018-06-28","estimated":0.64,"reported":0.69,"pre":[{"timestamp":1528983000,"date":"2018-06-14","index":9465,"close":74.7,"high":75.15,"low":74.35,"open":74.6,"volume":4636000},{"timestamp":1529069400,"date":"2018-06-15","index":9466,"close":75.84,"high":75.85,"low":74.5,"open":74.71,"volume":10977300},{"timestamp":1529328600,"date":"2018-06-18","index":9467,"close":75.61,"high":75.76,"low":74.91,"open":75.28,"volume":4515900},{"timestamp":1529415000,"date":"2018-06-19","index":9468,"close":74.26,"high":74.92,"low":73.65,"open":74.5,"volume":7562200},{"timestamp":1529501400,"date":"2018-06-20","index":9469,"close":74.72,"high":74.91,"low":73.97,"open":74.2,"volume":4424900},{"timestamp":1529587800,"date":"2018-06-21","index":9470,"close":73.94,"high":74.79,"low":73.55,"open":73.7,"volume":5537900},{"timestamp":1529674200,"date":"2018-06-22","index":9471,"close":73.43,"high":74.41,"low":73.21,"open":73.57,"volume":9404900},{"timestamp":1529933400,"date":"2018-06-25","index":9472,"close":72.35,"high":73.36,"low":72.03,"open":73.32,"volume":9064100},{"timestamp":1530019800,"date":"2018-06-26","index":9473,"close":72.56,"high":73.29,"low":72.35,"open":72.5,"volume":7072600},{"timestamp":1530106200,"date":"2018-06-27","index":9474,"close":71.35,"high":72.95,"low":71.15,"open":72.73,"volume":7624700},{"timestamp":1530192600,"date":"2018-06-28","index":9475,"close":71.7,"high":72.12,"low":71.35,"open":71.45,"volume":9118500}],"post":[{"timestamp":1530279000,"date":"2018-06-29","index":9476,"close":79.68,"high":81,"low":78.36,"open":78.76,"volume":31314100},{"timestamp":1530538200,"date":"2018-07-02","index":9477,"close":78.35,"high":79.48,"low":77.02,"open":78.58,"volume":11867000},{"timestamp":1530624600,"date":"2018-07-03","index":9478,"close":76.28,"high":77.89,"low":76.1,"open":77.41,"volume":5794900},{"timestamp":1530797400,"date":"2018-07-05","index":9479,"close":76.55,"high":77.42,"low":76.14,"open":76.62,"volume":6534500},{"timestamp":1530883800,"date":"2018-07-06","index":9480,"close":76.48,"high":77.08,"low":76.07,"open":76.48,"volume":5916200},{"timestamp":1531143000,"date":"2018-07-09","index":9481,"close":77.28,"high":77.38,"low":76.35,"open":76.84,"volume":4871400},{"timestamp":1531229400,"date":"2018-07-10","index":9482,"close":77.57,"high":78.09,"low":77.16,"open":77.44,"volume":6281800},{"timestamp":1531315800,"date":"2018-07-11","index":9483,"close":77.36,"high":77.64,"low":76.83,"open":77.13,"volume":3656600},{"timestamp":1531402200,"date":"2018-07-12","index":9484,"close":77.37,"high":78.18,"low":77.23,"open":77.94,"volume":4879200},{"timestamp":1531488600,"date":"2018-07-13","index":9485,"close":77.38,"high":77.61,"low":77.14,"open":77.2,"volume":2963100},{"timestamp":1531747800,"date":"2018-07-16","index":9486,"close":77.75,"high":78.1,"low":77.3,"open":77.36,"volume":4755100}]},{"date":"2018-03-22","estimated":0.53,"reported":0.68,"pre":[{"timestamp":1520519400,"date":"2018-03-08","index":9397,"close":65.11,"high":65.25,"low":64.48,"open":64.56,"volume":5573000},{"timestamp":1520605800,"date":"2018-03-09","index":9398,"close":66.3,"high":66.51,"low":65.36,"open":65.51,"volume":5838400},{"timestamp":1520861400,"date":"2018-03-12","index":9399,"close":66.82,"high":67.61,"low":66.32,"open":66.65,"volume":7522700},{"timestamp":1520947800,"date":"2018-03-13","index":9400,"close":66.17,"high":67.69,"low":66.13,"open":67.3,"volume":5167300},{"timestamp":1521034200,"date":"2018-03-14","index":9401,"close":66.2,"high":66.9,"low":65.67,"open":66.65,"volume":6463800},{"timestamp":1521120600,"date":"2018-03-15","index":9402,"close":66.39,"high":66.61,"low":66.13,"open":66.49,"volume":5260800},{"timestamp":1521207000,"date":"2018-03-16","index":9403,"close":65.91,"high":66.69,"low":65.91,"open":66.31,"volume":12860900},{"timestamp":1521466200,"date":"2018-03-19","index":9404,"close":65.71,"high":66.34,"low":65.19,"open":65.7,"volume":7255600},{"timestamp":1521552600,"date":"2018-03-20","index":9405,"close":66.8,"high":66.87,"low":65.93,"open":65.94,"volume":6906200},{"timestamp":1521639000,"date":"2018-03-21","index":9406,"close":66.35,"high":67.21,"low":66.31,"open":66.73,"volume":5805200},{"timestamp":1521725400,"date":"2018-03-22","index":9407,"close":64.42,"high":66.15,"low":64.23,"open":65.6,"volume":12313300}],"post":[{"timestamp":1521811800,"date":"2018-03-23","index":9408,"close":64.63,"high":67.11,"low":64.46,"open":66.7,"volume":17343800},{"timestamp":1522071000,"date":"2018-03-26","index":9409,"close":65.9,"high":66.06,"low":64.99,"open":65.08,"volume":10796000},{"timestamp":1522157400,"date":"2018-03-27","index":9410,"close":66.17,"high":67.64,"low":65.43,"open":65.89,"volume":9452500},{"timestamp":1522243800,"date":"2018-03-28","index":9411,"close":65.44,"high":67.15,"low":65.27,"open":66.59,"volume":7208400},{"timestamp":1522330200,"date":"2018-03-29","index":9412,"close":66.44,"high":66.55,"low":65.61,"open":65.7,"volume":10748300},{"timestamp":1522675800,"date":"2018-04-02","index":9413,"close":64.12,"high":66.05,"low":63.21,"open":65.97,"volume":12383900},{"timestamp":1522762200,"date":"2018-04-03","index":9414,"close":66.7,"high":66.73,"low":64.36,"open":64.47,"volume":8766400},{"timestamp":1522848600,"date":"2018-04-04","index":9415,"close":68.42,"high":68.5,"low":65.93,"open":65.97,"volume":10275800},{"timestamp":1522935000,"date":"2018-04-05","index":9416,"close":69.59,"high":69.78,"low":68.39,"open":68.5,"volume":9093300},{"timestamp":1523021400,"date":"2018-04-06","index":9417,"close":67.55,"high":69.31,"low":66.93,"open":68.51,"volume":9719300},{"timestamp":1523280600,"date":"2018-04-09","index":9418,"close":67.18,"high":68.55,"low":67.15,"open":68.39,"volume":6504500}]},{"date":"2017-12-21","estimated":0.4,"reported":0.46,"pre":[{"timestamp":1512657000,"date":"2017-12-07","index":9336,"close":60.6,"high":61.06,"low":59.65,"open":59.86,"volume":6113300},{"timestamp":1512743400,"date":"2017-12-08","index":9337,"close":61.3,"high":61.37,"low":60.29,"open":60.5,"volume":6065200},{"timestamp":1513002600,"date":"2017-12-11","index":9338,"close":61.91,"high":62.22,"low":61.3,"open":61.37,"volume":9017800},{"timestamp":1513089000,"date":"2017-12-12","index":9339,"close":62.17,"high":62.53,"low":61.65,"open":61.81,"volume":7358000},{"timestamp":1513175400,"date":"2017-12-13","index":9340,"close":64.3,"high":64.46,"low":62.02,"open":62.22,"volume":16072600},{"timestamp":1513261800,"date":"2017-12-14","index":9341,"close":64.53,"high":64.85,"low":64.05,"open":64.43,"volume":13055100},{"timestamp":1513348200,"date":"2017-12-15","index":9342,"close":64.79,"high":65.07,"low":64.15,"open":64.89,"volume":15659300},{"timestamp":1513607400,"date":"2017-12-18","index":9343,"close":64.81,"high":65.08,"low":64.39,"open":64.93,"volume":12652000},{"timestamp":1513693800,"date":"2017-12-19","index":9344,"close":64.24,"high":65.19,"low":64.18,"open":65.15,"volume":8212500},{"timestamp":1513780200,"date":"2017-12-20","index":9345,"close":63.59,"high":64.5,"low":63.58,"open":64.39,"volume":12468600},{"timestamp":1513866600,"date":"2017-12-21","index":9346,"close":64.77,"high":64.98,"low":63.3,"open":64.29,"volume":14352300}],"post":[{"timestamp":1513953000,"date":"2017-12-22","index":9347,"close":63.29,"high":63.54,"low":60.13,"open":61.2,"volume":20414200},{"timestamp":1514298600,"date":"2017-12-26","index":9348,"close":63.65,"high":63.89,"low":62.81,"open":62.9,"volume":4563500},{"timestamp":1514385000,"date":"2017-12-27","index":9349,"close":62.95,"high":63.6,"low":62.77,"open":63.56,"volume":8959700},{"timestamp":1514471400,"date":"2017-12-28","index":9350,"close":62.95,"high":63.32,"low":62.85,"open":63,"volume":3987200},{"timestamp":1514557800,"date":"2017-12-29","index":9351,"close":62.55,"high":63.37,"low":62.55,"open":63.21,"volume":5222100},{"timestamp":1514903400,"date":"2018-01-02","index":9352,"close":63.49,"high":63.49,"low":62.85,"open":62.85,"volume":6511000},{"timestamp":1514989800,"date":"2018-01-03","index":9353,"close":63.48,"high":63.66,"low":62.76,"open":63.48,"volume":6091100},{"timestamp":1515076200,"date":"2018-01-04","index":9354,"close":63.44,"high":63.55,"low":62.55,"open":63.4,"volume":5780500},{"timestamp":1515162600,"date":"2018-01-05","index":9355,"close":63.98,"high":64.3,"low":63.47,"open":63.7,"volume":11632300},{"timestamp":1515421800,"date":"2018-01-08","index":9356,"close":64.55,"high":64.71,"low":63.98,"open":64.15,"volume":11905700},{"timestamp":1515508200,"date":"2018-01-09","index":9357,"close":64.09,"high":64.72,"low":63.47,"open":64.23,"volume":8771300}]},{"date":"2017-09-26","estimated":0.48,"reported":0.57,"pre":[{"timestamp":1505223000,"date":"2017-09-12","index":9275,"close":53.4,"high":54.09,"low":53.3,"open":53.77,"volume":7823700},{"timestamp":1505309400,"date":"2017-09-13","index":9276,"close":53.52,"high":53.64,"low":53.04,"open":53.45,"volume":6086000},{"timestamp":1505395800,"date":"2017-09-14","index":9277,"close":53.73,"high":53.89,"low":53.12,"open":53.54,"volume":7497400},{"timestamp":1505482200,"date":"2017-09-15","index":9278,"close":53.87,"high":54.06,"low":53.52,"open":53.86,"volume":10046800},{"timestamp":1505741400,"date":"2017-09-18","index":9279,"close":53.5,"high":54.16,"low":53.4,"open":53.87,"volume":8166400},{"timestamp":1505827800,"date":"2017-09-19","index":9280,"close":53.33,"high":54.05,"low":52.51,"open":52.78,"volume":14707200},{"timestamp":1505914200,"date":"2017-09-20","index":9281,"close":53.56,"high":53.64,"low":53.04,"open":53.49,"volume":7058000},{"timestamp":1506000600,"date":"2017-09-21","index":9282,"close":53.19,"high":53.64,"low":53.09,"open":53.55,"volume":8065400},{"timestamp":1506087000,"date":"2017-09-22","index":9283,"close":53.24,"high":53.61,"low":52.8,"open":53.02,"volume":10962400},{"timestamp":1506346200,"date":"2017-09-25","index":9284,"close":53.23,"high":53.56,"low":53,"open":53.08,"volume":12262400},{"timestamp":1506432600,"date":"2017-09-26","index":9285,"close":53.7,"high":53.97,"low":52.98,"open":53.18,"volume":16183700}],"post":[{"timestamp":1506519000,"date":"2017-09-27","index":9286,"close":52.67,"high":52.69,"low":51.03,"open":52.17,"volume":36202500},{"timestamp":1506605400,"date":"2017-09-28","index":9287,"close":52.63,"high":53.03,"low":52.33,"open":52.8,"volume":11334700},{"timestamp":1506691800,"date":"2017-09-29","index":9288,"close":51.85,"high":52.82,"low":51.76,"open":52.59,"volume":12189900},{"timestamp":1506951000,"date":"2017-10-02","index":9289,"close":51.87,"high":52.21,"low":51.66,"open":52.16,"volume":7516200},{"timestamp":1507037400,"date":"2017-10-03","index":9290,"close":51.47,"high":52.05,"low":51.4,"open":52,"volume":8126700},{"timestamp":1507123800,"date":"2017-10-04","index":9291,"close":52.08,"high":52.13,"low":51.4,"open":51.51,"volume":8204300},{"timestamp":1507210200,"date":"2017-10-05","index":9292,"close":52.18,"high":52.32,"low":51.78,"open":52.01,"volume":5287400},{"timestamp":1507296600,"date":"2017-10-06","index":9293,"close":52.42,"high":52.46,"low":52.12,"open":52.2,"volume":5360300},{"timestamp":1507555800,"date":"2017-10-09","index":9294,"close":51.52,"high":52.3,"low":51.5,"open":52.23,"volume":6875100},{"timestamp":1507642200,"date":"2017-10-10","index":9295,"close":51.53,"high":51.82,"low":51.37,"open":51.58,"volume":8372700},{"timestamp":1507728600,"date":"2017-10-11","index":9296,"close":51.03,"high":51.52,"low":50.83,"open":51.39,"volume":9109600}]},{"date":"2017-06-29","estimated":0.5,"reported":0.6,"pre":[{"timestamp":1497533400,"date":"2017-06-15","index":9214,"close":52.9,"high":54.05,"low":52.73,"open":54,"volume":16041100},{"timestamp":1497619800,"date":"2017-06-16","index":9215,"close":51.1,"high":51.84,"low":50.79,"open":51.75,"volume":25725500},{"timestamp":1497879000,"date":"2017-06-19","index":9216,"close":52.02,"high":52.22,"low":51.4,"open":51.42,"volume":11265300},{"timestamp":1497965400,"date":"2017-06-20","index":9217,"close":51.56,"high":52.13,"low":51.1,"open":52.05,"volume":10676500},{"timestamp":1498051800,"date":"2017-06-21","index":9218,"close":52.59,"high":52.69,"low":51.9,"open":51.9,"volume":13021700},{"timestamp":1498138200,"date":"2017-06-22","index":9219,"close":52.4,"high":52.62,"low":52.09,"open":52.6,"volume":10660700},{"timestamp":1498224600,"date":"2017-06-23","index":9220,"close":52.85,"high":52.92,"low":51.67,"open":52.15,"volume":8522400},{"timestamp":1498483800,"date":"2017-06-26","index":9221,"close":53.28,"high":53.57,"low":52.67,"open":52.95,"volume":7966200},{"timestamp":1498570200,"date":"2017-06-27","index":9222,"close":52.95,"high":53.26,"low":52.64,"open":53.19,"volume":7873100},{"timestamp":1498656600,"date":"2017-06-28","index":9223,"close":53.36,"high":53.61,"low":52.96,"open":53.17,"volume":7527200},{"timestamp":1498743000,"date":"2017-06-29","index":9224,"close":53.17,"high":53.63,"low":52.99,"open":53.33,"volume":14801900}],"post":[{"timestamp":1498829400,"date":"2017-06-30","index":9225,"close":59,"high":59.71,"low":56.5,"open":56.6,"volume":46553000},{"timestamp":1499088600,"date":"2017-07-03","index":9226,"close":58.65,"high":59.01,"low":58.33,"open":58.37,"volume":9910000},{"timestamp":1499261400,"date":"2017-07-05","index":9227,"close":57.56,"high":58.29,"low":57.51,"open":58.24,"volume":16167000},{"timestamp":1499347800,"date":"2017-07-06","index":9228,"close":57.16,"high":57.72,"low":57,"open":57.45,"volume":9035700},{"timestamp":1499434200,"date":"2017-07-07","index":9229,"close":57.98,"high":58.08,"low":57.03,"open":57.4,"volume":8145400},{"timestamp":1499693400,"date":"2017-07-10","index":9230,"close":58.73,"high":58.81,"low":57.68,"open":57.89,"volume":8942400},{"timestamp":1499779800,"date":"2017-07-11","index":9231,"close":58.18,"high":58.93,"low":58.04,"open":58.54,"volume":7223000},{"timestamp":1499866200,"date":"2017-07-12","index":9232,"close":58.22,"high":58.75,"low":58.1,"open":58.31,"volume":7243100},{"timestamp":1499952600,"date":"2017-07-13","index":9233,"close":57.94,"high":58.58,"low":57.93,"open":58.22,"volume":8108600},{"timestamp":1500039000,"date":"2017-07-14","index":9234,"close":58,"high":58.21,"low":57.64,"open":57.95,"volume":6345300},{"timestamp":1500298200,"date":"2017-07-17","index":9235,"close":57.79,"high":58.35,"low":57.76,"open":58,"volume":6885000}]},{"date":"2017-03-21","estimated":0.53,"reported":0.68,"pre":[{"timestamp":1488897000,"date":"2017-03-07","index":9144,"close":56.55,"high":56.99,"low":56.02,"open":56.71,"volume":7124400},{"timestamp":1488983400,"date":"2017-03-08","index":9145,"close":56.51,"high":56.94,"low":56.31,"open":56.94,"volume":7604800},{"timestamp":1489069800,"date":"2017-03-09","index":9146,"close":56.36,"high":56.66,"low":56.09,"open":56.61,"volume":6165700},{"timestamp":1489156200,"date":"2017-03-10","index":9147,"close":56.43,"high":56.99,"low":56.26,"open":56.49,"volume":8882400},{"timestamp":1489411800,"date":"2017-03-13","index":9148,"close":56.67,"high":56.82,"low":56.11,"open":56.43,"volume":7235900},{"timestamp":1489498200,"date":"2017-03-14","index":9149,"close":57.28,"high":58.01,"low":56.72,"open":56.87,"volume":9286900},{"timestamp":1489584600,"date":"2017-03-15","index":9150,"close":57.66,"high":57.99,"low":56.75,"open":57.63,"volume":10067500},{"timestamp":1489671000,"date":"2017-03-16","index":9151,"close":57.6,"high":57.72,"low":56.83,"open":57.43,"volume":9895000},{"timestamp":1489757400,"date":"2017-03-17","index":9152,"close":57.8,"high":57.89,"low":57.31,"open":57.77,"volume":10791500},{"timestamp":1490016600,"date":"2017-03-20","index":9153,"close":58.68,"high":58.81,"low":57.96,"open":58,"volume":13352500},{"timestamp":1490103000,"date":"2017-03-21","index":9154,"close":58.01,"high":59,"low":57.72,"open":58.78,"volume":15269800}],"post":[{"timestamp":1490189400,"date":"2017-03-22","index":9155,"close":53.92,"high":55,"low":53.76,"open":54.76,"volume":37413400},{"timestamp":1490275800,"date":"2017-03-23","index":9156,"close":55.37,"high":55.55,"low":54.52,"open":54.61,"volume":23848300},{"timestamp":1490362200,"date":"2017-03-24","index":9157,"close":56.36,"high":56.64,"low":55.12,"open":55.29,"volume":14438600},{"timestamp":1490621400,"date":"2017-03-27","index":9158,"close":55.93,"high":56.25,"low":55.54,"open":55.64,"volume":8663600},{"timestamp":1490707800,"date":"2017-03-28","index":9159,"close":56.62,"high":56.78,"low":55.79,"open":55.99,"volume":7823900},{"timestamp":1490794200,"date":"2017-03-29","index":9160,"close":56.68,"high":57.1,"low":56.35,"open":56.41,"volume":7456200},{"timestamp":1490880600,"date":"2017-03-30","index":9161,"close":56.04,"high":56.6,"low":55.81,"open":56.48,"volume":7210500},{"timestamp":1490967000,"date":"2017-03-31","index":9162,"close":55.73,"high":56.03,"low":55.65,"open":56,"volume":5905600},{"timestamp":1491226200,"date":"2017-04-03","index":9163,"close":55.56,"high":55.8,"low":55.15,"open":55.74,"volume":7088800},{"timestamp":1491312600,"date":"2017-04-04","index":9164,"close":55.04,"high":55.3,"low":54.83,"open":55.15,"volume":8843300},{"timestamp":1491399000,"date":"2017-04-05","index":9165,"close":54.98,"high":55.8,"low":54.5,"open":54.97,"volume":7722100}]},{"date":"2016-12-20","estimated":0.43,"reported":0.5,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":9083,"close":50.57,"high":51.1,"low":50.26,"open":50.83,"volume":12496300},{"timestamp":1481121000,"date":"2016-12-07","index":9084,"close":52.1,"high":52.25,"low":50.6,"open":50.79,"volume":10412600},{"timestamp":1481207400,"date":"2016-12-08","index":9085,"close":51.55,"high":52.47,"low":51.45,"open":52.15,"volume":9260900},{"timestamp":1481293800,"date":"2016-12-09","index":9086,"close":51.72,"high":51.97,"low":51.5,"open":51.76,"volume":5869800},{"timestamp":1481553000,"date":"2016-12-12","index":9087,"close":51.54,"high":51.9,"low":50.94,"open":51.5,"volume":11459500},{"timestamp":1481639400,"date":"2016-12-13","index":9088,"close":52.3,"high":53.22,"low":51.83,"open":51.83,"volume":11442300},{"timestamp":1481725800,"date":"2016-12-14","index":9089,"close":51.79,"high":52.34,"low":51.59,"open":52.24,"volume":8012800},{"timestamp":1481812200,"date":"2016-12-15","index":9090,"close":51.29,"high":52.04,"low":51.09,"open":52,"volume":9567500},{"timestamp":1481898600,"date":"2016-12-16","index":9091,"close":50.92,"high":51.64,"low":50.67,"open":51.6,"volume":13984900},{"timestamp":1482157800,"date":"2016-12-19","index":9092,"close":50.85,"high":51.36,"low":50.48,"open":50.91,"volume":9451700},{"timestamp":1482244200,"date":"2016-12-20","index":9093,"close":51.79,"high":51.99,"low":50.75,"open":51.06,"volume":15984100}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":9094,"close":52.3,"high":53.35,"low":51.55,"open":52.9,"volume":23236400},{"timestamp":1482417000,"date":"2016-12-22","index":9095,"close":52.14,"high":53,"low":52.03,"open":52.8,"volume":11798900},{"timestamp":1482503400,"date":"2016-12-23","index":9096,"close":51.91,"high":52.35,"low":51.67,"open":51.99,"volume":9360800},{"timestamp":1482849000,"date":"2016-12-27","index":9097,"close":51.29,"high":52.25,"low":51.2,"open":51.8,"volume":8175000},{"timestamp":1482935400,"date":"2016-12-28","index":9098,"close":51.02,"high":51.5,"low":50.87,"open":51.31,"volume":6318000},{"timestamp":1483021800,"date":"2016-12-29","index":9099,"close":51.06,"high":51.24,"low":50.88,"open":51,"volume":4680800},{"timestamp":1483108200,"date":"2016-12-30","index":9100,"close":50.83,"high":51.33,"low":50.7,"open":51.1,"volume":7384300},{"timestamp":1483453800,"date":"2017-01-03","index":9101,"close":51.98,"high":52.5,"low":51.77,"open":51.99,"volume":13295600},{"timestamp":1483540200,"date":"2017-01-04","index":9102,"close":53.07,"high":53.35,"low":52.09,"open":52.23,"volume":13759500},{"timestamp":1483626600,"date":"2017-01-05","index":9103,"close":53.06,"high":53.1,"low":52.44,"open":52.92,"volume":8682200},{"timestamp":1483713000,"date":"2017-01-06","index":9104,"close":53.91,"high":54.09,"low":52.98,"open":53.09,"volume":12532400}]},{"date":"2016-09-27","estimated":0.56,"reported":0.73,"pre":[{"timestamp":1473773400,"date":"2016-09-13","index":9024,"close":55.37,"high":55.94,"low":55.12,"open":55.86,"volume":7359400},{"timestamp":1473859800,"date":"2016-09-14","index":9025,"close":55.13,"high":55.56,"low":54.93,"open":55.16,"volume":7621200},{"timestamp":1473946200,"date":"2016-09-15","index":9026,"close":55.47,"high":55.54,"low":54.81,"open":55,"volume":6283900},{"timestamp":1474032600,"date":"2016-09-16","index":9027,"close":55.18,"high":55.36,"low":55.05,"open":55.24,"volume":11715400},{"timestamp":1474291800,"date":"2016-09-19","index":9028,"close":54.95,"high":55.47,"low":54.93,"open":55.38,"volume":7671300},{"timestamp":1474378200,"date":"2016-09-20","index":9029,"close":54.87,"high":55.44,"low":54.76,"open":55.26,"volume":8563000},{"timestamp":1474464600,"date":"2016-09-21","index":9030,"close":55.34,"high":55.38,"low":54.61,"open":55.02,"volume":8041700},{"timestamp":1474551000,"date":"2016-09-22","index":9031,"close":55.41,"high":55.98,"low":55.24,"open":55.47,"volume":8052400},{"timestamp":1474637400,"date":"2016-09-23","index":9032,"close":55.15,"high":55.71,"low":54.91,"open":55.02,"volume":8921700},{"timestamp":1474896600,"date":"2016-09-26","index":9033,"close":54.4,"high":55,"low":54.08,"open":54.8,"volume":11629600},{"timestamp":1474983000,"date":"2016-09-27","index":9034,"close":55.34,"high":55.54,"low":53.9,"open":54.25,"volume":17945200}],"post":[{"timestamp":1475069400,"date":"2016-09-28","index":9035,"close":53.25,"high":55,"low":52.8,"open":54.6,"volume":33213000},{"timestamp":1475155800,"date":"2016-09-29","index":9036,"close":52.16,"high":53.58,"low":52.12,"open":52.92,"volume":16993900},{"timestamp":1475242200,"date":"2016-09-30","index":9037,"close":52.65,"high":53.06,"low":52.28,"open":52.57,"volume":12940200},{"timestamp":1475501400,"date":"2016-10-03","index":9038,"close":52.67,"high":53,"low":52.42,"open":52.54,"volume":7632500},{"timestamp":1475587800,"date":"2016-10-04","index":9039,"close":52.14,"high":53.06,"low":52.08,"open":52.9,"volume":10737400},{"timestamp":1475674200,"date":"2016-10-05","index":9040,"close":52.12,"high":52.64,"low":52.1,"open":52.15,"volume":7244100},{"timestamp":1475760600,"date":"2016-10-06","index":9041,"close":52.03,"high":52.33,"low":51.97,"open":52.2,"volume":9391700},{"timestamp":1475847000,"date":"2016-10-07","index":9042,"close":51.79,"high":52.46,"low":51.68,"open":52.42,"volume":8407100},{"timestamp":1476106200,"date":"2016-10-10","index":9043,"close":51.79,"high":52.25,"low":51.77,"open":52.13,"volume":5469300},{"timestamp":1476192600,"date":"2016-10-11","index":9044,"close":51.82,"high":52.25,"low":51.52,"open":51.95,"volume":9203500},{"timestamp":1476279000,"date":"2016-10-12","index":9045,"close":52.44,"high":52.71,"low":51.8,"open":52.01,"volume":9301300}]},{"date":"2016-06-28","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1465911000,"date":"2016-06-14","index":8961,"close":54.12,"high":54.94,"low":54.08,"open":54.58,"volume":9585600},{"timestamp":1465997400,"date":"2016-06-15","index":8962,"close":54.31,"high":55.06,"low":54.24,"open":54.24,"volume":7498400},{"timestamp":1466083800,"date":"2016-06-16","index":8963,"close":53.47,"high":53.64,"low":52.94,"open":53.54,"volume":14456500},{"timestamp":1466170200,"date":"2016-06-17","index":8964,"close":53.71,"high":53.87,"low":53.16,"open":53.45,"volume":11007100},{"timestamp":1466429400,"date":"2016-06-20","index":8965,"close":54.36,"high":55.15,"low":54.23,"open":54.23,"volume":8429400},{"timestamp":1466515800,"date":"2016-06-21","index":8966,"close":54.77,"high":55.09,"low":54.44,"open":54.46,"volume":8278200},{"timestamp":1466602200,"date":"2016-06-22","index":8967,"close":54.57,"high":55.14,"low":54.53,"open":55,"volume":7019600},{"timestamp":1466688600,"date":"2016-06-23","index":8968,"close":54.12,"high":55.18,"low":53.95,"open":55.11,"volume":11219800},{"timestamp":1466775000,"date":"2016-06-24","index":8969,"close":52.59,"high":53.36,"low":52.18,"open":52.36,"volume":18481200},{"timestamp":1467034200,"date":"2016-06-27","index":8970,"close":51.89,"high":52.52,"low":51.48,"open":52,"volume":15265700},{"timestamp":1467120600,"date":"2016-06-28","index":8971,"close":53.09,"high":53.2,"low":51.57,"open":52.04,"volume":20837800}],"post":[{"timestamp":1467207000,"date":"2016-06-29","index":8972,"close":55.13,"high":55.14,"low":52.89,"open":54.5,"volume":36084800},{"timestamp":1467293400,"date":"2016-06-30","index":8973,"close":55.2,"high":55.43,"low":54.6,"open":55.29,"volume":17350500},{"timestamp":1467379800,"date":"2016-07-01","index":8974,"close":55.61,"high":55.81,"low":54.91,"open":55.07,"volume":9285100},{"timestamp":1467725400,"date":"2016-07-05","index":8975,"close":55.2,"high":55.91,"low":55.01,"open":55.34,"volume":10256100},{"timestamp":1467811800,"date":"2016-07-06","index":8976,"close":55.8,"high":55.81,"low":54.82,"open":54.88,"volume":7863400},{"timestamp":1467898200,"date":"2016-07-07","index":8977,"close":55.92,"high":55.98,"low":55.56,"open":55.8,"volume":6948000},{"timestamp":1467984600,"date":"2016-07-08","index":8978,"close":56.72,"high":56.82,"low":56.09,"open":56.1,"volume":8645900},{"timestamp":1468243800,"date":"2016-07-11","index":8979,"close":56.83,"high":57.23,"low":56.71,"open":56.83,"volume":8122500},{"timestamp":1468330200,"date":"2016-07-12","index":8980,"close":58.06,"high":58.2,"low":57.07,"open":57.09,"volume":11164400},{"timestamp":1468416600,"date":"2016-07-13","index":8981,"close":57.99,"high":58.44,"low":57.73,"open":58.18,"volume":9126500},{"timestamp":1468503000,"date":"2016-07-14","index":8982,"close":58.49,"high":58.6,"low":58.15,"open":58.3,"volume":7488400}]},{"date":"2016-03-22","estimated":0.48,"reported":0.55,"pre":[{"timestamp":1457447400,"date":"2016-03-08","index":8893,"close":59.81,"high":60.6,"low":58.71,"open":59.03,"volume":9307900},{"timestamp":1457533800,"date":"2016-03-09","index":8894,"close":58.33,"high":59.62,"low":57.95,"open":59.58,"volume":12766900},{"timestamp":1457620200,"date":"2016-03-10","index":8895,"close":58.88,"high":59.04,"low":57.97,"open":58.7,"volume":9402600},{"timestamp":1457706600,"date":"2016-03-11","index":8896,"close":60.08,"high":60.44,"low":59.13,"open":59.13,"volume":8834400},{"timestamp":1457962200,"date":"2016-03-14","index":8897,"close":60.81,"high":61.33,"low":60.1,"open":60.19,"volume":7090500},{"timestamp":1458048600,"date":"2016-03-15","index":8898,"close":61.4,"high":61.75,"low":60.36,"open":60.5,"volume":6188800},{"timestamp":1458135000,"date":"2016-03-16","index":8899,"close":61.86,"high":62.23,"low":61.29,"open":61.47,"volume":7018300},{"timestamp":1458221400,"date":"2016-03-17","index":8900,"close":63.18,"high":63.38,"low":61.74,"open":61.76,"volume":9926800},{"timestamp":1458307800,"date":"2016-03-18","index":8901,"close":62.99,"high":63.98,"low":62.85,"open":63.55,"volume":13192900},{"timestamp":1458567000,"date":"2016-03-21","index":8902,"close":64.72,"high":65.29,"low":63.4,"open":63.55,"volume":13635400},{"timestamp":1458653400,"date":"2016-03-22","index":8903,"close":64.9,"high":65.44,"low":64.17,"open":64.83,"volume":18212900}],"post":[{"timestamp":1458739800,"date":"2016-03-23","index":8904,"close":62.44,"high":63.45,"low":61.15,"open":61.33,"volume":26987000},{"timestamp":1458826200,"date":"2016-03-24","index":8905,"close":61.65,"high":62.14,"low":61.12,"open":62.06,"volume":12231300},{"timestamp":1459171800,"date":"2016-03-28","index":8906,"close":61.34,"high":61.98,"low":61.25,"open":61.58,"volume":7899000},{"timestamp":1459258200,"date":"2016-03-29","index":8907,"close":61.49,"high":61.9,"low":61.25,"open":61.26,"volume":7837800},{"timestamp":1459344600,"date":"2016-03-30","index":8908,"close":62.04,"high":62.41,"low":61.77,"open":61.77,"volume":7859300},{"timestamp":1459431000,"date":"2016-03-31","index":8909,"close":61.47,"high":62.64,"low":61.31,"open":61.99,"volume":8257800},{"timestamp":1459517400,"date":"2016-04-01","index":8910,"close":61.59,"high":61.82,"low":61.15,"open":61.22,"volume":7555300},{"timestamp":1459776600,"date":"2016-04-04","index":8911,"close":59.97,"high":61.85,"low":59.42,"open":61.73,"volume":16523400},{"timestamp":1459863000,"date":"2016-04-05","index":8912,"close":59.67,"high":60.17,"low":59.44,"open":59.62,"volume":7554000},{"timestamp":1459949400,"date":"2016-04-06","index":8913,"close":60.31,"high":60.68,"low":59.19,"open":59.6,"volume":10201500},{"timestamp":1460035800,"date":"2016-04-07","index":8914,"close":60.3,"high":60.58,"low":59.71,"open":59.79,"volume":7092900}]},{"date":"2015-12-22","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1449585000,"date":"2015-12-08","index":8832,"close":65.85,"high":66.37,"low":65.21,"open":65.43,"volume":5605800},{"timestamp":1449671400,"date":"2015-12-09","index":8833,"close":64.42,"high":65.77,"low":63.87,"open":65.38,"volume":7442800},{"timestamp":1449757800,"date":"2015-12-10","index":8834,"close":64.32,"high":64.82,"low":64,"open":64.36,"volume":5682600},{"timestamp":1449844200,"date":"2015-12-11","index":8835,"close":63.15,"high":63.87,"low":62.83,"open":63.81,"volume":8276000},{"timestamp":1450103400,"date":"2015-12-14","index":8836,"close":63.93,"high":64.17,"low":63.06,"open":63.31,"volume":7991400},{"timestamp":1450189800,"date":"2015-12-15","index":8837,"close":64.31,"high":65,"low":64.18,"open":64.8,"volume":6869600},{"timestamp":1450276200,"date":"2015-12-16","index":8838,"close":65.46,"high":65.6,"low":64.41,"open":64.68,"volume":7542200},{"timestamp":1450362600,"date":"2015-12-17","index":8839,"close":65.11,"high":65.93,"low":65.04,"open":65.85,"volume":7400800},{"timestamp":1450449000,"date":"2015-12-18","index":8840,"close":64.26,"high":65.26,"low":64.18,"open":64.86,"volume":13804600},{"timestamp":1450708200,"date":"2015-12-21","index":8841,"close":64.9,"high":65.15,"low":64.31,"open":64.84,"volume":8972600},{"timestamp":1450794600,"date":"2015-12-22","index":8842,"close":65.93,"high":65.93,"low":64.91,"open":65.74,"volume":17218400}],"post":[{"timestamp":1450881000,"date":"2015-12-23","index":8843,"close":64.36,"high":68.19,"low":63.91,"open":68.12,"volume":57319400},{"timestamp":1450967400,"date":"2015-12-24","index":8844,"close":63.18,"high":64.73,"low":62.15,"open":64.55,"volume":13889100},{"timestamp":1451313000,"date":"2015-12-28","index":8845,"close":63.81,"high":63.88,"low":62.8,"open":63.21,"volume":8786800},{"timestamp":1451399400,"date":"2015-12-29","index":8846,"close":64.26,"high":64.48,"low":64.02,"open":64.31,"volume":6708600},{"timestamp":1451485800,"date":"2015-12-30","index":8847,"close":63.25,"high":64.4,"low":63.17,"open":64.36,"volume":5817900},{"timestamp":1451572200,"date":"2015-12-31","index":8848,"close":62.5,"high":63.17,"low":62.5,"open":63.15,"volume":6454700},{"timestamp":1451917800,"date":"2016-01-04","index":8849,"close":61.52,"high":61.91,"low":60.86,"open":61.11,"volume":11626800},{"timestamp":1452004200,"date":"2016-01-05","index":8850,"close":62.38,"high":62.59,"low":61.72,"open":61.72,"volume":9220600},{"timestamp":1452090600,"date":"2016-01-06","index":8851,"close":61.49,"high":62.04,"low":61.15,"open":61.3,"volume":6551600},{"timestamp":1452177000,"date":"2016-01-07","index":8852,"close":59.85,"high":61.26,"low":59.78,"open":60.39,"volume":10881300},{"timestamp":1452263400,"date":"2016-01-08","index":8853,"close":58.87,"high":60.79,"low":58.66,"open":60.06,"volume":11191300}]},{"date":"2015-09-24","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1441891800,"date":"2015-09-10","index":8770,"close":55.19,"high":55.52,"low":54.47,"open":54.83,"volume":7363000},{"timestamp":1441978200,"date":"2015-09-11","index":8771,"close":55.91,"high":55.92,"low":54.99,"open":55.12,"volume":5589600},{"timestamp":1442237400,"date":"2015-09-14","index":8772,"close":55.94,"high":56.03,"low":55.57,"open":55.76,"volume":6833200},{"timestamp":1442323800,"date":"2015-09-15","index":8773,"close":56.92,"high":57.04,"low":55.4,"open":55.95,"volume":7699400},{"timestamp":1442410200,"date":"2015-09-16","index":8774,"close":57.79,"high":57.96,"low":56.92,"open":57.17,"volume":8104400},{"timestamp":1442496600,"date":"2015-09-17","index":8775,"close":57.63,"high":58.4,"low":57.28,"open":57.62,"volume":8062600},{"timestamp":1442583000,"date":"2015-09-18","index":8776,"close":57.53,"high":57.81,"low":56.88,"open":57.08,"volume":18615000},{"timestamp":1442842200,"date":"2015-09-21","index":8777,"close":58.28,"high":58.54,"low":57.38,"open":57.83,"volume":8746600},{"timestamp":1442928600,"date":"2015-09-22","index":8778,"close":57.99,"high":58.08,"low":57.19,"open":57.63,"volume":7555400},{"timestamp":1443015000,"date":"2015-09-23","index":8779,"close":57.72,"high":58.3,"low":57.6,"open":57.99,"volume":9055800},{"timestamp":1443101400,"date":"2015-09-24","index":8780,"close":57.4,"high":57.58,"low":56.75,"open":57.15,"volume":14352600}],"post":[{"timestamp":1443187800,"date":"2015-09-25","index":8781,"close":62.5,"high":62.97,"low":61.35,"open":61.56,"volume":36968200},{"timestamp":1443447000,"date":"2015-09-28","index":8782,"close":61.07,"high":62.38,"low":60.42,"open":62.25,"volume":16450800},{"timestamp":1443533400,"date":"2015-09-29","index":8783,"close":59.83,"high":61.04,"low":59.53,"open":61,"volume":14414400},{"timestamp":1443619800,"date":"2015-09-30","index":8784,"close":61.49,"high":61.56,"low":60.37,"open":60.37,"volume":9437800},{"timestamp":1443706200,"date":"2015-10-01","index":8785,"close":61.92,"high":61.97,"low":60.64,"open":61.58,"volume":8994200},{"timestamp":1443792600,"date":"2015-10-02","index":8786,"close":62.6,"high":62.6,"low":60.78,"open":61.04,"volume":9114400},{"timestamp":1444051800,"date":"2015-10-05","index":8787,"close":62.13,"high":63.24,"low":62.04,"open":62.92,"volume":9646400},{"timestamp":1444138200,"date":"2015-10-06","index":8788,"close":61.6,"high":62.4,"low":61.29,"open":62.13,"volume":7665400},{"timestamp":1444224600,"date":"2015-10-07","index":8789,"close":61.05,"high":62.22,"low":60.5,"open":61.81,"volume":10215400},{"timestamp":1444311000,"date":"2015-10-08","index":8790,"close":62.46,"high":62.62,"low":61.33,"open":61.46,"volume":7622600},{"timestamp":1444397400,"date":"2015-10-09","index":8791,"close":62.47,"high":62.67,"low":62.04,"open":62.28,"volume":6940600}]},{"date":"2015-06-25","estimated":0.42,"reported":0.49,"pre":[{"timestamp":1434029400,"date":"2015-06-11","index":8707,"close":51.94,"high":52.56,"low":51.74,"open":52.54,"volume":6178000},{"timestamp":1434115800,"date":"2015-06-12","index":8708,"close":51.89,"high":52.05,"low":51.6,"open":51.78,"volume":4133000},{"timestamp":1434375000,"date":"2015-06-15","index":8709,"close":51.67,"high":51.92,"low":51.37,"open":51.55,"volume":4902000},{"timestamp":1434461400,"date":"2015-06-16","index":8710,"close":52.28,"high":52.49,"low":51.72,"open":51.74,"volume":5034000},{"timestamp":1434547800,"date":"2015-06-17","index":8711,"close":52.38,"high":52.58,"low":52.04,"open":52.37,"volume":4072400},{"timestamp":1434634200,"date":"2015-06-18","index":8712,"close":53,"high":53.33,"low":52.51,"open":52.53,"volume":5690600},{"timestamp":1434720600,"date":"2015-06-19","index":8713,"close":53.26,"high":53.42,"low":52.97,"open":53.01,"volume":7285600},{"timestamp":1434979800,"date":"2015-06-22","index":8714,"close":53.4,"high":53.72,"low":53.33,"open":53.43,"volume":4186600},{"timestamp":1435066200,"date":"2015-06-23","index":8715,"close":53.6,"high":53.63,"low":53.41,"open":53.6,"volume":5934200},{"timestamp":1435152600,"date":"2015-06-24","index":8716,"close":53.11,"high":53.69,"low":53.02,"open":53.6,"volume":5056200},{"timestamp":1435239000,"date":"2015-06-25","index":8717,"close":52.61,"high":53.4,"low":52.33,"open":53.4,"volume":10811400}],"post":[{"timestamp":1435325400,"date":"2015-06-26","index":8718,"close":54.85,"high":55.17,"low":54.19,"open":54.19,"volume":20287600},{"timestamp":1435584600,"date":"2015-06-29","index":8719,"close":53.83,"high":54.74,"low":53.83,"open":54.63,"volume":9005000},{"timestamp":1435671000,"date":"2015-06-30","index":8720,"close":54.01,"high":54.44,"low":53.9,"open":54.42,"volume":7531200},{"timestamp":1435757400,"date":"2015-07-01","index":8721,"close":54.72,"high":54.72,"low":54.29,"open":54.47,"volume":5924000},{"timestamp":1435843800,"date":"2015-07-02","index":8722,"close":54.94,"high":55.37,"low":54.54,"open":54.96,"volume":5900000},{"timestamp":1436189400,"date":"2015-07-06","index":8723,"close":54.92,"high":55.26,"low":54.51,"open":54.54,"volume":4991400},{"timestamp":1436275800,"date":"2015-07-07","index":8724,"close":55.65,"high":55.67,"low":54.53,"open":55.04,"volume":7207000},{"timestamp":1436362200,"date":"2015-07-08","index":8725,"close":54.63,"high":55.38,"low":54.5,"open":55.11,"volume":6733600},{"timestamp":1436448600,"date":"2015-07-09","index":8726,"close":54.72,"high":55.46,"low":54.6,"open":55.12,"volume":6168400},{"timestamp":1436535000,"date":"2015-07-10","index":8727,"close":55.26,"high":55.4,"low":54.5,"open":55.26,"volume":5159200},{"timestamp":1436794200,"date":"2015-07-13","index":8728,"close":56.21,"high":56.28,"low":55.4,"open":55.62,"volume":5047600}]},{"date":"2015-03-19","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1425565800,"date":"2015-03-05","index":8639,"close":49.23,"high":49.34,"low":48.9,"open":48.98,"volume":6633600},{"timestamp":1425652200,"date":"2015-03-06","index":8640,"close":48.46,"high":49.35,"low":48.3,"open":49.23,"volume":7174600},{"timestamp":1425907800,"date":"2015-03-09","index":8641,"close":48.72,"high":48.91,"low":48.47,"open":48.54,"volume":5938800},{"timestamp":1425994200,"date":"2015-03-10","index":8642,"close":48.26,"high":48.49,"low":48.13,"open":48.21,"volume":7096000},{"timestamp":1426080600,"date":"2015-03-11","index":8643,"close":47.67,"high":48.54,"low":47.59,"open":48.19,"volume":7484200},{"timestamp":1426167000,"date":"2015-03-12","index":8644,"close":48.52,"high":48.55,"low":47.69,"open":47.75,"volume":5809800},{"timestamp":1426253400,"date":"2015-03-13","index":8645,"close":47.9,"high":48.74,"low":47.65,"open":48.52,"volume":7396200},{"timestamp":1426512600,"date":"2015-03-16","index":8646,"close":48.22,"high":48.4,"low":47.97,"open":48.1,"volume":8497000},{"timestamp":1426599000,"date":"2015-03-17","index":8647,"close":48.27,"high":48.39,"low":47.76,"open":48.07,"volume":6408200},{"timestamp":1426685400,"date":"2015-03-18","index":8648,"close":48.76,"high":48.94,"low":47.81,"open":48.27,"volume":8855600},{"timestamp":1426771800,"date":"2015-03-19","index":8649,"close":49.16,"high":49.31,"low":48.6,"open":48.9,"volume":13536000}],"post":[{"timestamp":1426858200,"date":"2015-03-20","index":8650,"close":50.99,"high":51.9,"low":50.63,"open":51.31,"volume":29779800},{"timestamp":1427117400,"date":"2015-03-23","index":8651,"close":50.73,"high":51.3,"low":50.6,"open":50.78,"volume":10471800},{"timestamp":1427203800,"date":"2015-03-24","index":8652,"close":50.33,"high":50.83,"low":50.3,"open":50.53,"volume":7598800},{"timestamp":1427290200,"date":"2015-03-25","index":8653,"close":49.49,"high":50.59,"low":49.47,"open":50.5,"volume":8133400},{"timestamp":1427376600,"date":"2015-03-26","index":8654,"close":49.67,"high":50.04,"low":48.83,"open":49.17,"volume":9479800},{"timestamp":1427463000,"date":"2015-03-27","index":8655,"close":49.94,"high":50.09,"low":49.56,"open":49.56,"volume":4403600},{"timestamp":1427722200,"date":"2015-03-30","index":8656,"close":50.44,"high":50.78,"low":50.27,"open":50.62,"volume":5435400},{"timestamp":1427808600,"date":"2015-03-31","index":8657,"close":50.17,"high":50.92,"low":50.15,"open":50.44,"volume":6309200},{"timestamp":1427895000,"date":"2015-04-01","index":8658,"close":49.78,"high":50.14,"low":49.17,"open":50,"volume":6605400},{"timestamp":1427981400,"date":"2015-04-02","index":8659,"close":49.83,"high":50.16,"low":49.69,"open":50.02,"volume":3840400},{"timestamp":1428327000,"date":"2015-04-06","index":8660,"close":49.87,"high":50.31,"low":49.28,"open":49.38,"volume":5027400}]},{"date":"2014-12-18","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1417703400,"date":"2014-12-04","index":8578,"close":49.53,"high":49.69,"low":49.03,"open":49.25,"volume":4128200},{"timestamp":1417789800,"date":"2014-12-05","index":8579,"close":49.67,"high":49.75,"low":49.42,"open":49.63,"volume":3408200},{"timestamp":1418049000,"date":"2014-12-08","index":8580,"close":48.86,"high":49.53,"low":48.65,"open":49.53,"volume":5155200},{"timestamp":1418135400,"date":"2014-12-09","index":8581,"close":48.51,"high":48.7,"low":47.99,"open":48.53,"volume":5989000},{"timestamp":1418221800,"date":"2014-12-10","index":8582,"close":48.83,"high":49.12,"low":48.23,"open":48.24,"volume":6457800},{"timestamp":1418308200,"date":"2014-12-11","index":8583,"close":48.47,"high":49.3,"low":48.42,"open":48.74,"volume":8723600},{"timestamp":1418394600,"date":"2014-12-12","index":8584,"close":48.08,"high":48.94,"low":48.08,"open":48.33,"volume":8243800},{"timestamp":1418653800,"date":"2014-12-15","index":8585,"close":47.72,"high":48.47,"low":47.39,"open":48.22,"volume":10152600},{"timestamp":1418740200,"date":"2014-12-16","index":8586,"close":46.6,"high":47.71,"low":46.49,"open":47.67,"volume":14614400},{"timestamp":1418826600,"date":"2014-12-17","index":8587,"close":47.25,"high":47.38,"low":46.45,"open":46.87,"volume":11205200},{"timestamp":1418913000,"date":"2014-12-18","index":8588,"close":48.54,"high":48.54,"low":47.53,"open":48.13,"volume":18960800}],"post":[{"timestamp":1418999400,"date":"2014-12-19","index":8589,"close":47.42,"high":48.14,"low":46.42,"open":47.75,"volume":27002000},{"timestamp":1419258600,"date":"2014-12-22","index":8590,"close":47.97,"high":47.97,"low":47.51,"open":47.56,"volume":7662200},{"timestamp":1419345000,"date":"2014-12-23","index":8591,"close":47.99,"high":48.26,"low":47.79,"open":48,"volume":5241800},{"timestamp":1419431400,"date":"2014-12-24","index":8592,"close":48.15,"high":48.67,"low":48.04,"open":48.2,"volume":2439600},{"timestamp":1419604200,"date":"2014-12-26","index":8593,"close":48.42,"high":48.6,"low":48.13,"open":48.26,"volume":3144400},{"timestamp":1419863400,"date":"2014-12-29","index":8594,"close":48.65,"high":48.83,"low":48.31,"open":48.31,"volume":4017800},{"timestamp":1419949800,"date":"2014-12-30","index":8595,"close":48.44,"high":48.65,"low":48.31,"open":48.44,"volume":4146800},{"timestamp":1420036200,"date":"2014-12-31","index":8596,"close":48.08,"high":48.81,"low":48.02,"open":48.49,"volume":4697400},{"timestamp":1420209000,"date":"2015-01-02","index":8597,"close":47.51,"high":48.47,"low":47.06,"open":48.28,"volume":4985800},{"timestamp":1420468200,"date":"2015-01-05","index":8598,"close":46.75,"high":47.28,"low":46.56,"open":47.26,"volume":6889200},{"timestamp":1420554600,"date":"2015-01-06","index":8599,"close":46.47,"high":47.08,"low":46.03,"open":46.94,"volume":7576000}]},{"date":"2014-09-25","estimated":0.44,"reported":0.55,"pre":[{"timestamp":1410442200,"date":"2014-09-11","index":8519,"close":40.91,"high":41.29,"low":40.77,"open":41.08,"volume":7460400},{"timestamp":1410528600,"date":"2014-09-12","index":8520,"close":40.92,"high":41,"low":40.71,"open":40.99,"volume":5926200},{"timestamp":1410787800,"date":"2014-09-15","index":8521,"close":40.81,"high":41.09,"low":40.51,"open":41.05,"volume":6729000},{"timestamp":1410874200,"date":"2014-09-16","index":8522,"close":40.6,"high":40.77,"low":40.42,"open":40.62,"volume":9393200},{"timestamp":1410960600,"date":"2014-09-17","index":8523,"close":40.76,"high":40.92,"low":40.5,"open":40.78,"volume":7443200},{"timestamp":1411047000,"date":"2014-09-18","index":8524,"close":40.99,"high":41,"low":40.63,"open":40.92,"volume":6393400},{"timestamp":1411133400,"date":"2014-09-19","index":8525,"close":40.9,"high":41.37,"low":40.67,"open":41.32,"volume":19704400},{"timestamp":1411392600,"date":"2014-09-22","index":8526,"close":40.35,"high":40.94,"low":40.1,"open":40.84,"volume":8138400},{"timestamp":1411479000,"date":"2014-09-23","index":8527,"close":40.06,"high":40.29,"low":39.94,"open":40.26,"volume":6046800},{"timestamp":1411565400,"date":"2014-09-24","index":8528,"close":40.42,"high":40.44,"low":39.96,"open":40.07,"volume":6754000},{"timestamp":1411651800,"date":"2014-09-25","index":8529,"close":39.88,"high":40.34,"low":39.63,"open":40.34,"volume":14138400}],"post":[{"timestamp":1411738200,"date":"2014-09-26","index":8530,"close":44.75,"high":44.99,"low":43.65,"open":43.99,"volume":35090400},{"timestamp":1411997400,"date":"2014-09-29","index":8531,"close":44.56,"high":45.05,"low":44.13,"open":44.13,"volume":14834400},{"timestamp":1412083800,"date":"2014-09-30","index":8532,"close":44.6,"high":45.15,"low":44.2,"open":44.35,"volume":11583400},{"timestamp":1412170200,"date":"2014-10-01","index":8533,"close":43.85,"high":44.5,"low":43.76,"open":44.46,"volume":9471600},{"timestamp":1412256600,"date":"2014-10-02","index":8534,"close":44.65,"high":44.76,"low":43.44,"open":43.83,"volume":8739200},{"timestamp":1412343000,"date":"2014-10-03","index":8535,"close":45.15,"high":45.22,"low":44.58,"open":44.88,"volume":8790000},{"timestamp":1412602200,"date":"2014-10-06","index":8536,"close":44.61,"high":45.25,"low":44.28,"open":45.15,"volume":7031200},{"timestamp":1412688600,"date":"2014-10-07","index":8537,"close":44.03,"high":44.6,"low":44.01,"open":44.3,"volume":5486400},{"timestamp":1412775000,"date":"2014-10-08","index":8538,"close":44.42,"high":44.58,"low":43.76,"open":44.06,"volume":7481200},{"timestamp":1412861400,"date":"2014-10-09","index":8539,"close":43.62,"high":44.49,"low":43.55,"open":44.22,"volume":7462200},{"timestamp":1412947800,"date":"2014-10-10","index":8540,"close":43.6,"high":44.1,"low":43.51,"open":43.72,"volume":9048200}]},{"date":"2014-06-26","estimated":0.38,"reported":0.39,"pre":[{"timestamp":1402579800,"date":"2014-06-12","index":8456,"close":37.38,"high":37.72,"low":37.29,"open":37.6,"volume":6330600},{"timestamp":1402666200,"date":"2014-06-13","index":8457,"close":37.31,"high":37.47,"low":36.57,"open":37.37,"volume":7712200},{"timestamp":1402925400,"date":"2014-06-16","index":8458,"close":37.28,"high":37.65,"low":37.2,"open":37.4,"volume":6531400},{"timestamp":1403011800,"date":"2014-06-17","index":8459,"close":37.54,"high":37.58,"low":37.13,"open":37.38,"volume":6122200},{"timestamp":1403098200,"date":"2014-06-18","index":8460,"close":38.1,"high":38.18,"low":37.36,"open":37.62,"volume":9852200},{"timestamp":1403184600,"date":"2014-06-19","index":8461,"close":37.82,"high":38.22,"low":37.6,"open":38.22,"volume":4977600},{"timestamp":1403271000,"date":"2014-06-20","index":8462,"close":37.55,"high":38.06,"low":37.53,"open":38.04,"volume":11385600},{"timestamp":1403530200,"date":"2014-06-23","index":8463,"close":37.72,"high":37.81,"low":37.2,"open":37.55,"volume":9069200},{"timestamp":1403616600,"date":"2014-06-24","index":8464,"close":37.49,"high":37.99,"low":37.47,"open":37.69,"volume":7617000},{"timestamp":1403703000,"date":"2014-06-25","index":8465,"close":38.24,"high":38.27,"low":37.51,"open":37.51,"volume":7172200},{"timestamp":1403789400,"date":"2014-06-26","index":8466,"close":38.43,"high":38.46,"low":37.83,"open":38.28,"volume":10522600}],"post":[{"timestamp":1403875800,"date":"2014-06-27","index":8467,"close":38.84,"high":39.58,"low":38.84,"open":39.26,"volume":18138400},{"timestamp":1404135000,"date":"2014-06-30","index":8468,"close":38.78,"high":38.87,"low":38.54,"open":38.76,"volume":8535800},{"timestamp":1404221400,"date":"2014-07-01","index":8469,"close":39,"high":39.27,"low":38.87,"open":38.87,"volume":7129200},{"timestamp":1404307800,"date":"2014-07-02","index":8470,"close":38.9,"high":39.21,"low":38.85,"open":39.03,"volume":5577200},{"timestamp":1404394200,"date":"2014-07-03","index":8471,"close":39.22,"high":39.31,"low":38.5,"open":38.76,"volume":4568600},{"timestamp":1404739800,"date":"2014-07-07","index":8472,"close":39.33,"high":39.42,"low":38.97,"open":39,"volume":5464800},{"timestamp":1404826200,"date":"2014-07-08","index":8473,"close":38.83,"high":39.21,"low":38.53,"open":39.15,"volume":8044400},{"timestamp":1404912600,"date":"2014-07-09","index":8474,"close":39.35,"high":39.38,"low":38.85,"open":38.89,"volume":7028800},{"timestamp":1404999000,"date":"2014-07-10","index":8475,"close":38.75,"high":38.9,"low":38.4,"open":38.63,"volume":6357000},{"timestamp":1405085400,"date":"2014-07-11","index":8476,"close":38.65,"high":38.79,"low":38.38,"open":38.64,"volume":5758000},{"timestamp":1405344600,"date":"2014-07-14","index":8477,"close":38.97,"high":39.1,"low":38.79,"open":38.97,"volume":5503400}]},{"date":"2014-03-20","estimated":0.36,"reported":0.38,"pre":[{"timestamp":1394116200,"date":"2014-03-06","index":8388,"close":39.11,"high":39.19,"low":38.68,"open":38.9,"volume":5536400},{"timestamp":1394202600,"date":"2014-03-07","index":8389,"close":39.73,"high":40.04,"low":39.54,"open":39.55,"volume":8930800},{"timestamp":1394458200,"date":"2014-03-10","index":8390,"close":39.49,"high":39.68,"low":39.22,"open":39.58,"volume":5344400},{"timestamp":1394544600,"date":"2014-03-11","index":8391,"close":39.4,"high":39.81,"low":39.28,"open":39.53,"volume":4906600},{"timestamp":1394631000,"date":"2014-03-12","index":8392,"close":39.49,"high":39.5,"low":39.01,"open":39.05,"volume":4296800},{"timestamp":1394717400,"date":"2014-03-13","index":8393,"close":39.26,"high":39.87,"low":39.17,"open":39.63,"volume":8400400},{"timestamp":1394803800,"date":"2014-03-14","index":8394,"close":39.16,"high":39.5,"low":38.9,"open":39.15,"volume":6086000},{"timestamp":1395063000,"date":"2014-03-17","index":8395,"close":39.49,"high":39.57,"low":39.26,"open":39.44,"volume":8577600},{"timestamp":1395149400,"date":"2014-03-18","index":8396,"close":39.82,"high":40.04,"low":39.53,"open":39.59,"volume":8245400},{"timestamp":1395235800,"date":"2014-03-19","index":8397,"close":39.58,"high":39.98,"low":39.28,"open":39.67,"volume":5970400},{"timestamp":1395322200,"date":"2014-03-20","index":8398,"close":39.63,"high":39.63,"low":38.88,"open":39.47,"volume":12440600}],"post":[{"timestamp":1395408600,"date":"2014-03-21","index":8399,"close":37.6,"high":38.65,"low":37.5,"open":38.55,"volume":31767000},{"timestamp":1395667800,"date":"2014-03-24","index":8400,"close":37.43,"high":37.92,"low":37.28,"open":37.74,"volume":9999000},{"timestamp":1395754200,"date":"2014-03-25","index":8401,"close":36.83,"high":37.76,"low":36.79,"open":37.67,"volume":10527000},{"timestamp":1395840600,"date":"2014-03-26","index":8402,"close":36.61,"high":37.25,"low":36.61,"open":37.09,"volume":8537600},{"timestamp":1395927000,"date":"2014-03-27","index":8403,"close":36.66,"high":37.05,"low":36.51,"open":36.65,"volume":8158600},{"timestamp":1396013400,"date":"2014-03-28","index":8404,"close":36.77,"high":37.06,"low":36.64,"open":36.79,"volume":5987000},{"timestamp":1396272600,"date":"2014-03-31","index":8405,"close":36.93,"high":37.1,"low":36.72,"open":37,"volume":6356600},{"timestamp":1396359000,"date":"2014-04-01","index":8406,"close":37.19,"high":37.39,"low":37.01,"open":37.01,"volume":7399400},{"timestamp":1396445400,"date":"2014-04-02","index":8407,"close":37.27,"high":37.5,"low":37.16,"open":37.35,"volume":7614600},{"timestamp":1396531800,"date":"2014-04-03","index":8408,"close":36.99,"high":37.59,"low":36.91,"open":37.28,"volume":8255000},{"timestamp":1396618200,"date":"2014-04-04","index":8409,"close":36.42,"high":37.25,"low":36.26,"open":37.19,"volume":9720200}]},{"date":"2013-12-19","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1386253800,"date":"2013-12-05","index":8327,"close":39.47,"high":39.67,"low":39.31,"open":39.49,"volume":5493400},{"timestamp":1386340200,"date":"2013-12-06","index":8328,"close":39.93,"high":39.94,"low":39.63,"open":39.81,"volume":3894000},{"timestamp":1386599400,"date":"2013-12-09","index":8329,"close":39.89,"high":40.13,"low":39.83,"open":39.97,"volume":4299200},{"timestamp":1386685800,"date":"2013-12-10","index":8330,"close":39.61,"high":39.83,"low":39.56,"open":39.67,"volume":5393800},{"timestamp":1386772200,"date":"2013-12-11","index":8331,"close":38.42,"high":39.51,"low":38.37,"open":39.46,"volume":13311600},{"timestamp":1386858600,"date":"2013-12-12","index":8332,"close":38.12,"high":38.46,"low":37.71,"open":38.46,"volume":10826000},{"timestamp":1386945000,"date":"2013-12-13","index":8333,"close":38.2,"high":38.4,"low":38.12,"open":38.17,"volume":7562200},{"timestamp":1387204200,"date":"2013-12-16","index":8334,"close":38.22,"high":38.55,"low":38.14,"open":38.46,"volume":9731000},{"timestamp":1387290600,"date":"2013-12-17","index":8335,"close":38.38,"high":38.63,"low":38.2,"open":38.47,"volume":13980600},{"timestamp":1387377000,"date":"2013-12-18","index":8336,"close":39.28,"high":39.29,"low":38.47,"open":38.5,"volume":10814400},{"timestamp":1387463400,"date":"2013-12-19","index":8337,"close":39.13,"high":39.38,"low":38.88,"open":39.28,"volume":10294600}],"post":[{"timestamp":1387549800,"date":"2013-12-20","index":8338,"close":38.67,"high":38.85,"low":38.32,"open":38.72,"volume":20442600},{"timestamp":1387809000,"date":"2013-12-23","index":8339,"close":38.56,"high":38.72,"low":38.35,"open":38.54,"volume":9376800},{"timestamp":1387895400,"date":"2013-12-24","index":8340,"close":38.83,"high":38.9,"low":38.6,"open":38.61,"volume":2782600},{"timestamp":1388068200,"date":"2013-12-26","index":8341,"close":39.1,"high":39.23,"low":38.85,"open":38.87,"volume":4609800},{"timestamp":1388154600,"date":"2013-12-27","index":8342,"close":39.08,"high":39.51,"low":39.01,"open":39.38,"volume":4640800},{"timestamp":1388413800,"date":"2013-12-30","index":8343,"close":39.37,"high":39.44,"low":38.96,"open":38.96,"volume":4289000},{"timestamp":1388500200,"date":"2013-12-31","index":8344,"close":39.32,"high":39.47,"low":39.17,"open":39.38,"volume":4106200},{"timestamp":1388673000,"date":"2014-01-02","index":8345,"close":39.12,"high":39.42,"low":38.97,"open":39.08,"volume":5318600},{"timestamp":1388759400,"date":"2014-01-03","index":8346,"close":39.01,"high":39.31,"low":38.98,"open":39.08,"volume":5597000},{"timestamp":1389018600,"date":"2014-01-06","index":8347,"close":38.72,"high":39.3,"low":38.71,"open":39.24,"volume":6045800},{"timestamp":1389105000,"date":"2014-01-07","index":8348,"close":38.74,"high":39,"low":38.71,"open":38.85,"volume":6769000}]},{"date":"2013-09-26","estimated":0.39,"reported":0.43,"pre":[{"timestamp":1378992600,"date":"2013-09-12","index":8268,"close":34.04,"high":34.45,"low":33.9,"open":33.98,"volume":8249800},{"timestamp":1379079000,"date":"2013-09-13","index":8269,"close":33.96,"high":34.07,"low":33.6,"open":33.95,"volume":6584600},{"timestamp":1379338200,"date":"2013-09-16","index":8270,"close":34.1,"high":34.41,"low":33.96,"open":34.38,"volume":5337600},{"timestamp":1379424600,"date":"2013-09-17","index":8271,"close":34.16,"high":34.33,"low":33.99,"open":34.09,"volume":7752400},{"timestamp":1379511000,"date":"2013-09-18","index":8272,"close":34.74,"high":34.92,"low":33.97,"open":33.99,"volume":8548000},{"timestamp":1379597400,"date":"2013-09-19","index":8273,"close":34.75,"high":35.28,"low":34.4,"open":34.88,"volume":14627600},{"timestamp":1379683800,"date":"2013-09-20","index":8274,"close":34.69,"high":34.75,"low":34.05,"open":34.6,"volume":37157000},{"timestamp":1379943000,"date":"2013-09-23","index":8275,"close":34.49,"high":34.78,"low":34.02,"open":34.56,"volume":11022000},{"timestamp":1380029400,"date":"2013-09-24","index":8276,"close":34.72,"high":34.86,"low":34.6,"open":34.72,"volume":7432800},{"timestamp":1380115800,"date":"2013-09-25","index":8277,"close":34.46,"high":34.76,"low":34.37,"open":34.72,"volume":7883200},{"timestamp":1380202200,"date":"2013-09-26","index":8278,"close":35.17,"high":35.24,"low":34.58,"open":34.62,"volume":13765000}],"post":[{"timestamp":1380288600,"date":"2013-09-27","index":8279,"close":36.82,"high":37.63,"low":36.67,"open":37.41,"volume":31182000},{"timestamp":1380547800,"date":"2013-09-30","index":8280,"close":36.32,"high":36.58,"low":36.08,"open":36.15,"volume":14796400},{"timestamp":1380634200,"date":"2013-10-01","index":8281,"close":36.21,"high":36.63,"low":36.01,"open":36.52,"volume":10444400},{"timestamp":1380720600,"date":"2013-10-02","index":8282,"close":35.94,"high":36.13,"low":35.79,"open":36.02,"volume":8751600},{"timestamp":1380807000,"date":"2013-10-03","index":8283,"close":35.82,"high":36.25,"low":35.53,"open":35.94,"volume":7144600},{"timestamp":1380893400,"date":"2013-10-04","index":8284,"close":36.07,"high":36.17,"low":35.66,"open":35.88,"volume":7168200},{"timestamp":1381152600,"date":"2013-10-07","index":8285,"close":35.67,"high":35.99,"low":35.65,"open":35.71,"volume":5172800},{"timestamp":1381239000,"date":"2013-10-08","index":8286,"close":35.14,"high":36.31,"low":35.09,"open":35.73,"volume":7514200},{"timestamp":1381325400,"date":"2013-10-09","index":8287,"close":35.44,"high":35.74,"low":34.98,"open":35.26,"volume":9282200},{"timestamp":1381411800,"date":"2013-10-10","index":8288,"close":36.72,"high":36.72,"low":35.97,"open":36.08,"volume":11104800},{"timestamp":1381498200,"date":"2013-10-11","index":8289,"close":36.73,"high":36.87,"low":36.44,"open":36.74,"volume":10792200}]},{"date":"2013-06-27","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1371130200,"date":"2013-06-13","index":8205,"close":30.88,"high":30.96,"low":30.51,"open":30.65,"volume":7832600},{"timestamp":1371216600,"date":"2013-06-14","index":8206,"close":30.94,"high":31.2,"low":30.81,"open":30.82,"volume":5222400},{"timestamp":1371475800,"date":"2013-06-17","index":8207,"close":30.97,"high":31.36,"low":30.91,"open":31.19,"volume":7512800},{"timestamp":1371562200,"date":"2013-06-18","index":8208,"close":31.08,"high":31.13,"low":30.81,"open":30.92,"volume":9068800},{"timestamp":1371648600,"date":"2013-06-19","index":8209,"close":30.88,"high":31.17,"low":30.86,"open":31.07,"volume":9223600},{"timestamp":1371735000,"date":"2013-06-20","index":8210,"close":30.39,"high":30.82,"low":30.32,"open":30.67,"volume":9824200},{"timestamp":1371821400,"date":"2013-06-21","index":8211,"close":30.28,"high":30.69,"low":30.03,"open":30.41,"volume":10089200},{"timestamp":1372080600,"date":"2013-06-24","index":8212,"close":29.98,"high":30.25,"low":29.56,"open":30.08,"volume":9489400},{"timestamp":1372167000,"date":"2013-06-25","index":8213,"close":30.19,"high":30.5,"low":29.98,"open":30.21,"volume":10896400},{"timestamp":1372253400,"date":"2013-06-26","index":8214,"close":30.92,"high":31.06,"low":30.4,"open":30.43,"volume":11376800},{"timestamp":1372339800,"date":"2013-06-27","index":8215,"close":31.16,"high":31.63,"low":31.07,"open":31.43,"volume":12282800}],"post":[{"timestamp":1372426200,"date":"2013-06-28","index":8216,"close":31.84,"high":32.03,"low":30.09,"open":30.97,"volume":26803800},{"timestamp":1372685400,"date":"2013-07-01","index":8217,"close":31.17,"high":32.29,"low":31.1,"open":31.97,"volume":14398800},{"timestamp":1372771800,"date":"2013-07-02","index":8218,"close":31.31,"high":31.54,"low":30.95,"open":30.97,"volume":7402400},{"timestamp":1372858200,"date":"2013-07-03","index":8219,"close":31.43,"high":31.47,"low":31.05,"open":31.12,"volume":3375600},{"timestamp":1373031000,"date":"2013-07-05","index":8220,"close":31.82,"high":31.92,"low":31.58,"open":31.58,"volume":5157800},{"timestamp":1373290200,"date":"2013-07-08","index":8221,"close":31.86,"high":32.33,"low":31.74,"open":32,"volume":6981600},{"timestamp":1373376600,"date":"2013-07-09","index":8222,"close":31.97,"high":32.14,"low":31.7,"open":32,"volume":6989200},{"timestamp":1373463000,"date":"2013-07-10","index":8223,"close":31.8,"high":31.95,"low":31.66,"open":31.95,"volume":5101800},{"timestamp":1373549400,"date":"2013-07-11","index":8224,"close":31.86,"high":32.22,"low":31.72,"open":32.1,"volume":7146000},{"timestamp":1373635800,"date":"2013-07-12","index":8225,"close":31.83,"high":31.92,"low":31.75,"open":31.82,"volume":4424000},{"timestamp":1373895000,"date":"2013-07-15","index":8226,"close":31.67,"high":31.83,"low":31.63,"open":31.73,"volume":5761800}]},{"date":"2013-03-21","estimated":0.33,"reported":0.37,"pre":[{"timestamp":1362666600,"date":"2013-03-07","index":8137,"close":27.61,"high":27.83,"low":27.57,"open":27.7,"volume":5685200},{"timestamp":1362753000,"date":"2013-03-08","index":8138,"close":27.34,"high":27.61,"low":27.25,"open":27.56,"volume":8013000},{"timestamp":1363008600,"date":"2013-03-11","index":8139,"close":27.26,"high":27.32,"low":27.08,"open":27.28,"volume":6754800},{"timestamp":1363095000,"date":"2013-03-12","index":8140,"close":26.75,"high":27.08,"low":26.64,"open":26.85,"volume":12341600},{"timestamp":1363181400,"date":"2013-03-13","index":8141,"close":27.42,"high":27.5,"low":26.8,"open":26.81,"volume":8185400},{"timestamp":1363267800,"date":"2013-03-14","index":8142,"close":27.34,"high":27.45,"low":27.17,"open":27.42,"volume":6910800},{"timestamp":1363354200,"date":"2013-03-15","index":8143,"close":27.39,"high":27.42,"low":27.15,"open":27.33,"volume":8121000},{"timestamp":1363613400,"date":"2013-03-18","index":8144,"close":27.08,"high":27.33,"low":27.04,"open":27.22,"volume":5079400},{"timestamp":1363699800,"date":"2013-03-19","index":8145,"close":26.92,"high":27.22,"low":26.77,"open":27.15,"volume":6628400},{"timestamp":1363786200,"date":"2013-03-20","index":8146,"close":27.42,"high":27.44,"low":27.03,"open":27.03,"volume":7941800},{"timestamp":1363872600,"date":"2013-03-21","index":8147,"close":26.8,"high":27.36,"low":26.76,"open":27.23,"volume":15896200}],"post":[{"timestamp":1363959000,"date":"2013-03-22","index":8148,"close":29.76,"high":30.13,"low":28.93,"open":29,"volume":38657400},{"timestamp":1364218200,"date":"2013-03-25","index":8149,"close":29.78,"high":29.99,"low":29.51,"open":29.69,"volume":13317400},{"timestamp":1364304600,"date":"2013-03-26","index":8150,"close":29.74,"high":29.82,"low":29.45,"open":29.67,"volume":8948600},{"timestamp":1364391000,"date":"2013-03-27","index":8151,"close":29.23,"high":29.65,"low":29.07,"open":29.51,"volume":10445000},{"timestamp":1364477400,"date":"2013-03-28","index":8152,"close":29.5,"high":29.66,"low":29.23,"open":29.48,"volume":7612400},{"timestamp":1364823000,"date":"2013-04-01","index":8153,"close":29.13,"high":29.59,"low":28.99,"open":29.5,"volume":6969800},{"timestamp":1364909400,"date":"2013-04-02","index":8154,"close":29.45,"high":29.69,"low":29.18,"open":29.18,"volume":9330600},{"timestamp":1364995800,"date":"2013-04-03","index":8155,"close":29.45,"high":29.76,"low":29.28,"open":29.6,"volume":7626600},{"timestamp":1365082200,"date":"2013-04-04","index":8156,"close":29.67,"high":29.75,"low":29.37,"open":29.4,"volume":4999400},{"timestamp":1365168600,"date":"2013-04-05","index":8157,"close":29.49,"high":29.52,"low":29.17,"open":29.29,"volume":6189800},{"timestamp":1365427800,"date":"2013-04-08","index":8158,"close":29.98,"high":29.98,"low":29.41,"open":29.44,"volume":8013200}]},{"date":"2012-12-20","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1354804200,"date":"2012-12-06","index":8076,"close":24.6,"high":24.67,"low":24.31,"open":24.37,"volume":9092000},{"timestamp":1354890600,"date":"2012-12-07","index":8077,"close":24.65,"high":24.75,"low":24.43,"open":24.73,"volume":7418000},{"timestamp":1355149800,"date":"2012-12-10","index":8078,"close":24.52,"high":24.83,"low":24.5,"open":24.67,"volume":7276800},{"timestamp":1355236200,"date":"2012-12-11","index":8079,"close":24.85,"high":24.88,"low":24.46,"open":24.5,"volume":9234400},{"timestamp":1355322600,"date":"2012-12-12","index":8080,"close":24.8,"high":25,"low":24.65,"open":24.85,"volume":10656000},{"timestamp":1355409000,"date":"2012-12-13","index":8081,"close":24.33,"high":24.89,"low":24.26,"open":24.77,"volume":7445200},{"timestamp":1355495400,"date":"2012-12-14","index":8082,"close":24.23,"high":24.47,"low":24.21,"open":24.28,"volume":8662000},{"timestamp":1355754600,"date":"2012-12-17","index":8083,"close":24.5,"high":24.52,"low":24.2,"open":24.3,"volume":8369600},{"timestamp":1355841000,"date":"2012-12-18","index":8084,"close":24.73,"high":24.75,"low":24.43,"open":24.52,"volume":7871600},{"timestamp":1355927400,"date":"2012-12-19","index":8085,"close":24.44,"high":24.8,"low":24.44,"open":24.73,"volume":7879200},{"timestamp":1356013800,"date":"2012-12-20","index":8086,"close":24.75,"high":24.76,"low":24.3,"open":24.53,"volume":12000000}],"post":[{"timestamp":1356100200,"date":"2012-12-21","index":8087,"close":26.27,"high":26.37,"low":25.29,"open":25.63,"volume":27894800},{"timestamp":1356359400,"date":"2012-12-24","index":8088,"close":26.4,"high":26.56,"low":26.09,"open":26.14,"volume":11999200},{"timestamp":1356532200,"date":"2012-12-26","index":8089,"close":25.67,"high":26.25,"low":25.59,"open":26.02,"volume":8090400},{"timestamp":1356618600,"date":"2012-12-27","index":8090,"close":25.88,"high":25.97,"low":25.47,"open":25.61,"volume":7850400},{"timestamp":1356705000,"date":"2012-12-28","index":8091,"close":25.5,"high":25.86,"low":25.5,"open":25.73,"volume":6432400},{"timestamp":1356964200,"date":"2012-12-31","index":8092,"close":25.8,"high":25.82,"low":25.3,"open":25.42,"volume":6807400},{"timestamp":1357137000,"date":"2013-01-02","index":8093,"close":25.92,"high":26.24,"low":25.7,"open":26.2,"volume":7512800},{"timestamp":1357223400,"date":"2013-01-03","index":8094,"close":26.18,"high":26.3,"low":25.89,"open":25.98,"volume":7232200},{"timestamp":1357309800,"date":"2013-01-04","index":8095,"close":26.44,"high":26.52,"low":26.24,"open":26.25,"volume":6794000},{"timestamp":1357569000,"date":"2013-01-07","index":8096,"close":26.48,"high":26.54,"low":26.26,"open":26.4,"volume":6489400},{"timestamp":1357655400,"date":"2013-01-08","index":8097,"close":26.2,"high":26.47,"low":26.09,"open":26.36,"volume":6714200}]},{"date":"2012-09-27","estimated":0.28,"reported":0.31,"pre":[{"timestamp":1347543000,"date":"2012-09-13","index":8019,"close":24.8,"high":24.95,"low":24.57,"open":24.84,"volume":17326000},{"timestamp":1347629400,"date":"2012-09-14","index":8020,"close":24.16,"high":24.77,"low":23.97,"open":24.73,"volume":22890400},{"timestamp":1347888600,"date":"2012-09-17","index":8021,"close":24.49,"high":24.51,"low":24.02,"open":24.08,"volume":9379200},{"timestamp":1347975000,"date":"2012-09-18","index":8022,"close":24.43,"high":24.56,"low":24.27,"open":24.42,"volume":13601200},{"timestamp":1348061400,"date":"2012-09-19","index":8023,"close":24.42,"high":25.13,"low":24.4,"open":25.06,"volume":18669600},{"timestamp":1348147800,"date":"2012-09-20","index":8024,"close":24.18,"high":24.6,"low":24.09,"open":24.6,"volume":12850400},{"timestamp":1348234200,"date":"2012-09-21","index":8025,"close":24.13,"high":24.39,"low":24.05,"open":24.39,"volume":13657600},{"timestamp":1348493400,"date":"2012-09-24","index":8026,"close":23.83,"high":24.09,"low":23.5,"open":23.9,"volume":11824800},{"timestamp":1348579800,"date":"2012-09-25","index":8027,"close":23.77,"high":24.09,"low":23.75,"open":23.8,"volume":15992400},{"timestamp":1348666200,"date":"2012-09-26","index":8028,"close":23.87,"high":24.05,"low":23.58,"open":23.74,"volume":11866000},{"timestamp":1348752600,"date":"2012-09-27","index":8029,"close":24,"high":24.16,"low":23.66,"open":23.95,"volume":19398000}],"post":[{"timestamp":1348839000,"date":"2012-09-28","index":8030,"close":23.73,"high":24.05,"low":23.2,"open":23.26,"volume":27354400},{"timestamp":1349098200,"date":"2012-10-01","index":8031,"close":23.89,"high":24.05,"low":23.66,"open":23.73,"volume":11072800},{"timestamp":1349184600,"date":"2012-10-02","index":8032,"close":23.74,"high":24.05,"low":23.65,"open":24.01,"volume":11305600},{"timestamp":1349271000,"date":"2012-10-03","index":8033,"close":23.45,"high":23.89,"low":23.41,"open":23.73,"volume":14771200},{"timestamp":1349357400,"date":"2012-10-04","index":8034,"close":23.97,"high":23.99,"low":23.5,"open":23.58,"volume":13058400},{"timestamp":1349443800,"date":"2012-10-05","index":8035,"close":23.81,"high":24.13,"low":23.72,"open":24.03,"volume":9247200},{"timestamp":1349703000,"date":"2012-10-08","index":8036,"close":23.75,"high":23.95,"low":23.69,"open":23.75,"volume":5638000},{"timestamp":1349789400,"date":"2012-10-09","index":8037,"close":23.62,"high":23.92,"low":23.6,"open":23.73,"volume":9778800},{"timestamp":1349875800,"date":"2012-10-10","index":8038,"close":23.56,"high":23.86,"low":23.54,"open":23.72,"volume":7208800},{"timestamp":1349962200,"date":"2012-10-11","index":8039,"close":23.73,"high":23.87,"low":23.63,"open":23.66,"volume":7937600},{"timestamp":1350048600,"date":"2012-10-12","index":8040,"close":23.6,"high":23.86,"low":23.58,"open":23.76,"volume":6537200}]},{"date":"2012-06-28","estimated":0.34,"reported":0.29,"pre":[{"timestamp":1339680600,"date":"2012-06-14","index":7956,"close":25,"high":25.86,"low":24.84,"open":25.86,"volume":24052400},{"timestamp":1339767000,"date":"2012-06-15","index":7957,"close":25.44,"high":25.5,"low":24.89,"open":25.06,"volume":16830800},{"timestamp":1340026200,"date":"2012-06-18","index":7958,"close":25.35,"high":25.43,"low":25.03,"open":25.38,"volume":12656800},{"timestamp":1340112600,"date":"2012-06-19","index":7959,"close":25.39,"high":25.66,"low":25.33,"open":25.36,"volume":8638400},{"timestamp":1340199000,"date":"2012-06-20","index":7960,"close":25.3,"high":25.68,"low":25.16,"open":25.64,"volume":12839600},{"timestamp":1340285400,"date":"2012-06-21","index":7961,"close":24.67,"high":25.61,"low":24.63,"open":25.32,"volume":16054400},{"timestamp":1340371800,"date":"2012-06-22","index":7962,"close":24.85,"high":24.88,"low":24.57,"open":24.73,"volume":15357200},{"timestamp":1340631000,"date":"2012-06-25","index":7963,"close":24.36,"high":24.68,"low":24.17,"open":24.59,"volume":11873200},{"timestamp":1340717400,"date":"2012-06-26","index":7964,"close":24.61,"high":24.72,"low":24.33,"open":24.44,"volume":9580000},{"timestamp":1340803800,"date":"2012-06-27","index":7965,"close":24.53,"high":24.9,"low":24.38,"open":24.73,"volume":11222400},{"timestamp":1340890200,"date":"2012-06-28","index":7966,"close":24.22,"high":24.62,"low":23.96,"open":24.39,"volume":23916800}],"post":[{"timestamp":1340976600,"date":"2012-06-29","index":7967,"close":21.94,"high":22.63,"low":21.27,"open":21.96,"volume":86339600},{"timestamp":1341235800,"date":"2012-07-02","index":7968,"close":22.21,"high":22.37,"low":22.01,"open":22.1,"volume":23501600},{"timestamp":1341322200,"date":"2012-07-03","index":7969,"close":22.62,"high":22.65,"low":22.06,"open":22.34,"volume":14998400},{"timestamp":1341495000,"date":"2012-07-05","index":7970,"close":23.05,"high":23.17,"low":22.64,"open":22.67,"volume":22257200},{"timestamp":1341581400,"date":"2012-07-06","index":7971,"close":22.84,"high":23.06,"low":22.69,"open":22.9,"volume":16196400},{"timestamp":1341840600,"date":"2012-07-09","index":7972,"close":22.57,"high":22.92,"low":22.5,"open":22.8,"volume":13910000},{"timestamp":1341927000,"date":"2012-07-10","index":7973,"close":22.82,"high":23,"low":22.65,"open":22.65,"volume":14529200},{"timestamp":1342013400,"date":"2012-07-11","index":7974,"close":23.07,"high":23.1,"low":22.63,"open":22.92,"volume":17389600},{"timestamp":1342099800,"date":"2012-07-12","index":7975,"close":22.95,"high":23.06,"low":22.55,"open":22.98,"volume":14964800},{"timestamp":1342186200,"date":"2012-07-13","index":7976,"close":23.49,"high":23.57,"low":23.01,"open":23.07,"volume":11396400},{"timestamp":1342445400,"date":"2012-07-16","index":7977,"close":23.25,"high":23.47,"low":23.22,"open":23.45,"volume":11684800}]},{"date":"2012-03-22","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":7888,"close":26.98,"high":27.13,"low":26.92,"open":27.03,"volume":4564800},{"timestamp":1331303400,"date":"2012-03-09","index":7889,"close":27.5,"high":27.54,"low":27.05,"open":27.16,"volume":9813600},{"timestamp":1331559000,"date":"2012-03-12","index":7890,"close":27.36,"high":27.48,"low":27.15,"open":27.2,"volume":9208000},{"timestamp":1331645400,"date":"2012-03-13","index":7891,"close":27.69,"high":27.71,"low":27.39,"open":27.5,"volume":9531200},{"timestamp":1331731800,"date":"2012-03-14","index":7892,"close":27.58,"high":27.81,"low":27.54,"open":27.73,"volume":7452400},{"timestamp":1331818200,"date":"2012-03-15","index":7893,"close":27.68,"high":27.77,"low":27.58,"open":27.71,"volume":7297200},{"timestamp":1331904600,"date":"2012-03-16","index":7894,"close":27.81,"high":27.94,"low":27.64,"open":27.68,"volume":14449600},{"timestamp":1332163800,"date":"2012-03-19","index":7895,"close":28.03,"high":28.13,"low":27.74,"open":27.98,"volume":10399600},{"timestamp":1332250200,"date":"2012-03-20","index":7896,"close":27.93,"high":28.24,"low":27.93,"open":27.93,"volume":10681200},{"timestamp":1332336600,"date":"2012-03-21","index":7897,"close":27.61,"high":28.17,"low":27.59,"open":28.02,"volume":15109600},{"timestamp":1332423000,"date":"2012-03-22","index":7898,"close":27.75,"high":27.91,"low":27.27,"open":27.53,"volume":20453600}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":7899,"close":26.85,"high":27.88,"low":26.52,"open":27.8,"volume":26509200},{"timestamp":1332768600,"date":"2012-03-26","index":7900,"close":27.14,"high":27.2,"low":26.93,"open":26.97,"volume":12512800},{"timestamp":1332855000,"date":"2012-03-27","index":7901,"close":26.97,"high":27.29,"low":26.93,"open":27.18,"volume":10130800},{"timestamp":1332941400,"date":"2012-03-28","index":7902,"close":26.81,"high":26.98,"low":26.57,"open":26.9,"volume":9239200},{"timestamp":1333027800,"date":"2012-03-29","index":7903,"close":26.96,"high":27,"low":26.58,"open":26.58,"volume":7893200},{"timestamp":1333114200,"date":"2012-03-30","index":7904,"close":27.11,"high":27.3,"low":26.96,"open":27.09,"volume":9274800},{"timestamp":1333373400,"date":"2012-04-02","index":7905,"close":27.25,"high":27.46,"low":27,"open":27.1,"volume":9788000},{"timestamp":1333459800,"date":"2012-04-03","index":7906,"close":27.34,"high":27.41,"low":27.08,"open":27.2,"volume":4644000},{"timestamp":1333546200,"date":"2012-04-04","index":7907,"close":27.37,"high":27.47,"low":27.17,"open":27.29,"volume":8866800},{"timestamp":1333632600,"date":"2012-04-05","index":7908,"close":27.6,"high":27.63,"low":27.25,"open":27.26,"volume":8787600},{"timestamp":1333978200,"date":"2012-04-09","index":7909,"close":27.67,"high":27.75,"low":27.13,"open":27.22,"volume":11309600}]},{"date":"2011-12-20","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1323181800,"date":"2011-12-06","index":7825,"close":24.06,"high":24.31,"low":23.99,"open":24.3,"volume":6987600},{"timestamp":1323268200,"date":"2011-12-07","index":7826,"close":23.97,"high":24.25,"low":23.82,"open":24.19,"volume":11209200},{"timestamp":1323354600,"date":"2011-12-08","index":7827,"close":23.8,"high":24.12,"low":23.75,"open":23.9,"volume":9393200},{"timestamp":1323441000,"date":"2011-12-09","index":7828,"close":24.42,"high":24.56,"low":23.83,"open":23.87,"volume":12422800},{"timestamp":1323700200,"date":"2011-12-12","index":7829,"close":24.24,"high":24.44,"low":23.94,"open":24.33,"volume":10852400},{"timestamp":1323786600,"date":"2011-12-13","index":7830,"close":23.76,"high":24.45,"low":23.6,"open":24.28,"volume":10714000},{"timestamp":1323873000,"date":"2011-12-14","index":7831,"close":23.6,"high":23.93,"low":23.44,"open":23.74,"volume":9455200},{"timestamp":1323959400,"date":"2011-12-15","index":7832,"close":23.52,"high":23.93,"low":23.35,"open":23.86,"volume":10732000},{"timestamp":1324045800,"date":"2011-12-16","index":7833,"close":23.42,"high":23.77,"low":23.39,"open":23.69,"volume":12788400},{"timestamp":1324305000,"date":"2011-12-19","index":7834,"close":23.34,"high":23.53,"low":23.26,"open":23.48,"volume":8765200},{"timestamp":1324391400,"date":"2011-12-20","index":7835,"close":23.41,"high":23.98,"low":23.22,"open":23.62,"volume":18300800}],"post":[{"timestamp":1324477800,"date":"2011-12-21","index":7836,"close":24.09,"high":24.32,"low":23.57,"open":23.96,"volume":25045200},{"timestamp":1324564200,"date":"2011-12-22","index":7837,"close":23.7,"high":24.15,"low":23.56,"open":24.15,"volume":11711600},{"timestamp":1324650600,"date":"2011-12-23","index":7838,"close":24.23,"high":24.23,"low":23.69,"open":23.82,"volume":7165200},{"timestamp":1324996200,"date":"2011-12-27","index":7839,"close":24.44,"high":24.5,"low":24.13,"open":24.25,"volume":6448000},{"timestamp":1325082600,"date":"2011-12-28","index":7840,"close":24.11,"high":24.5,"low":24.07,"open":24.48,"volume":6830000},{"timestamp":1325169000,"date":"2011-12-29","index":7841,"close":24.36,"high":24.48,"low":24.12,"open":24.14,"volume":8571600},{"timestamp":1325255400,"date":"2011-12-30","index":7842,"close":24.09,"high":24.39,"low":24.09,"open":24.35,"volume":6609200},{"timestamp":1325601000,"date":"2012-01-03","index":7843,"close":24.2,"high":24.5,"low":24.17,"open":24.34,"volume":10944400},{"timestamp":1325687400,"date":"2012-01-04","index":7844,"close":24.56,"high":24.69,"low":24.13,"open":24.18,"volume":9440800},{"timestamp":1325773800,"date":"2012-01-05","index":7845,"close":24.54,"high":24.65,"low":24.25,"open":24.45,"volume":8393200},{"timestamp":1325860200,"date":"2012-01-06","index":7846,"close":24.5,"high":24.63,"low":24.38,"open":24.48,"volume":7760800}]},{"date":"2011-09-22","estimated":0.3,"reported":0.34,"pre":[{"timestamp":1315488600,"date":"2011-09-08","index":7763,"close":21.33,"high":21.87,"low":21.2,"open":21.44,"volume":11198800},{"timestamp":1315575000,"date":"2011-09-09","index":7764,"close":20.63,"high":21.35,"low":20.62,"open":21.11,"volume":14903200},{"timestamp":1315834200,"date":"2011-09-12","index":7765,"close":21.09,"high":21.1,"low":20.36,"open":20.44,"volume":9916800},{"timestamp":1315920600,"date":"2011-09-13","index":7766,"close":21.45,"high":21.59,"low":21.01,"open":21.1,"volume":11845600},{"timestamp":1316007000,"date":"2011-09-14","index":7767,"close":21.87,"high":22.2,"low":21.35,"open":21.57,"volume":15416000},{"timestamp":1316093400,"date":"2011-09-15","index":7768,"close":22.01,"high":22.1,"low":21.69,"open":22.07,"volume":11005600},{"timestamp":1316179800,"date":"2011-09-16","index":7769,"close":22.44,"high":22.5,"low":22.08,"open":22.16,"volume":16175600},{"timestamp":1316439000,"date":"2011-09-19","index":7770,"close":22.55,"high":22.63,"low":22.01,"open":22.06,"volume":14538000},{"timestamp":1316525400,"date":"2011-09-20","index":7771,"close":22.36,"high":22.8,"low":22.31,"open":22.67,"volume":15854400},{"timestamp":1316611800,"date":"2011-09-21","index":7772,"close":21.43,"high":22.41,"low":21.39,"open":22.31,"volume":20442800},{"timestamp":1316698200,"date":"2011-09-22","index":7773,"close":21.05,"high":21.18,"low":20.56,"open":20.8,"volume":23763200}],"post":[{"timestamp":1316784600,"date":"2011-09-23","index":7774,"close":22.16,"high":22.5,"low":21.67,"open":21.94,"volume":36419200},{"timestamp":1317043800,"date":"2011-09-26","index":7775,"close":22.33,"high":22.5,"low":21.81,"open":22.39,"volume":16838400},{"timestamp":1317130200,"date":"2011-09-27","index":7776,"close":22.65,"high":23.14,"low":22.5,"open":22.6,"volume":17462800},{"timestamp":1317216600,"date":"2011-09-28","index":7777,"close":22.12,"high":23,"low":22.06,"open":22.67,"volume":14258000},{"timestamp":1317303000,"date":"2011-09-29","index":7778,"close":22,"high":22.5,"low":21.36,"open":22.45,"volume":14378000},{"timestamp":1317389400,"date":"2011-09-30","index":7779,"close":21.38,"high":22.06,"low":21.37,"open":21.75,"volume":13958800},{"timestamp":1317648600,"date":"2011-10-03","index":7780,"close":20.76,"high":21.55,"low":20.75,"open":21.24,"volume":14336000},{"timestamp":1317735000,"date":"2011-10-04","index":7781,"close":21.43,"high":21.48,"low":20.25,"open":20.39,"volume":13781600},{"timestamp":1317821400,"date":"2011-10-05","index":7782,"close":21.95,"high":22.06,"low":21.33,"open":21.48,"volume":14786400},{"timestamp":1317907800,"date":"2011-10-06","index":7783,"close":22.32,"high":22.45,"low":21.81,"open":21.88,"volume":10604000},{"timestamp":1317994200,"date":"2011-10-07","index":7784,"close":22.04,"high":22.47,"low":21.9,"open":22.32,"volume":10361600}]},{"date":"2011-06-27","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1307971800,"date":"2011-06-13","index":7702,"close":20.13,"high":20.47,"low":19.92,"open":19.94,"volume":10787600},{"timestamp":1308058200,"date":"2011-06-14","index":7703,"close":20.56,"high":20.61,"low":20.27,"open":20.29,"volume":11731600},{"timestamp":1308144600,"date":"2011-06-15","index":7704,"close":20.1,"high":20.48,"low":19.98,"open":20.39,"volume":11418800},{"timestamp":1308231000,"date":"2011-06-16","index":7705,"close":20.07,"high":20.19,"low":19.86,"open":20.12,"volume":9092000},{"timestamp":1308317400,"date":"2011-06-17","index":7706,"close":20.28,"high":20.4,"low":20.2,"open":20.2,"volume":10494400},{"timestamp":1308576600,"date":"2011-06-20","index":7707,"close":20.81,"high":20.85,"low":20.22,"open":20.22,"volume":9140800},{"timestamp":1308663000,"date":"2011-06-21","index":7708,"close":21.13,"high":21.21,"low":20.76,"open":20.79,"volume":9263200},{"timestamp":1308749400,"date":"2011-06-22","index":7709,"close":20.49,"high":21.1,"low":20.46,"open":20.97,"volume":18370400},{"timestamp":1308835800,"date":"2011-06-23","index":7710,"close":20.55,"high":20.59,"low":20.16,"open":20.34,"volume":17086000},{"timestamp":1308922200,"date":"2011-06-24","index":7711,"close":20.3,"high":20.62,"low":20.18,"open":20.53,"volume":15564400},{"timestamp":1309181400,"date":"2011-06-27","index":7712,"close":20.41,"high":20.69,"low":20.23,"open":20.23,"volume":22992800}],"post":[{"timestamp":1309267800,"date":"2011-06-28","index":7713,"close":22.48,"high":22.65,"low":21.29,"open":21.32,"volume":60456800},{"timestamp":1309354200,"date":"2011-06-29","index":7714,"close":22.44,"high":22.59,"low":22.05,"open":22.42,"volume":25427600},{"timestamp":1309440600,"date":"2011-06-30","index":7715,"close":22.5,"high":22.61,"low":22.31,"open":22.31,"volume":17715200},{"timestamp":1309527000,"date":"2011-07-01","index":7716,"close":22.95,"high":23,"low":22.36,"open":22.41,"volume":16781200},{"timestamp":1309872600,"date":"2011-07-05","index":7717,"close":22.93,"high":23.03,"low":22.73,"open":22.82,"volume":14938800},{"timestamp":1309959000,"date":"2011-07-06","index":7718,"close":23.09,"high":23.12,"low":22.84,"open":22.85,"volume":14488000},{"timestamp":1310045400,"date":"2011-07-07","index":7719,"close":23.42,"high":23.56,"low":23.18,"open":23.19,"volume":17198000},{"timestamp":1310131800,"date":"2011-07-08","index":7720,"close":23.31,"high":23.33,"low":23.07,"open":23.25,"volume":12672400},{"timestamp":1310391000,"date":"2011-07-11","index":7721,"close":22.86,"high":23.26,"low":22.78,"open":22.97,"volume":12599600},{"timestamp":1310477400,"date":"2011-07-12","index":7722,"close":22.81,"high":23,"low":22.66,"open":22.82,"volume":7284000},{"timestamp":1310563800,"date":"2011-07-13","index":7723,"close":23.01,"high":23.22,"low":22.75,"open":22.75,"volume":9458400}]},{"date":"2011-03-17","estimated":0.28,"reported":0.27,"pre":[{"timestamp":1299162600,"date":"2011-03-03","index":7632,"close":22.46,"high":22.5,"low":22.23,"open":22.23,"volume":10421200},{"timestamp":1299249000,"date":"2011-03-04","index":7633,"close":22.47,"high":22.5,"low":22.33,"open":22.45,"volume":10181600},{"timestamp":1299508200,"date":"2011-03-07","index":7634,"close":22.23,"high":22.78,"low":22.07,"open":22.5,"volume":16266400},{"timestamp":1299594600,"date":"2011-03-08","index":7635,"close":22.3,"high":22.42,"low":22.21,"open":22.29,"volume":9622000},{"timestamp":1299681000,"date":"2011-03-09","index":7636,"close":22.24,"high":22.42,"low":22.06,"open":22.19,"volume":9950400},{"timestamp":1299767400,"date":"2011-03-10","index":7637,"close":22.05,"high":22.27,"low":21.89,"open":22.06,"volume":9078400},{"timestamp":1299853800,"date":"2011-03-11","index":7638,"close":21.79,"high":21.9,"low":21.37,"open":21.87,"volume":14917200},{"timestamp":1300109400,"date":"2011-03-14","index":7639,"close":21.55,"high":21.72,"low":21.34,"open":21.72,"volume":10236000},{"timestamp":1300195800,"date":"2011-03-15","index":7640,"close":21.33,"high":21.45,"low":21,"open":21.16,"volume":9891200},{"timestamp":1300282200,"date":"2011-03-16","index":7641,"close":21.2,"high":21.47,"low":21.01,"open":21.25,"volume":10024800},{"timestamp":1300368600,"date":"2011-03-17","index":7642,"close":21.35,"high":21.43,"low":21.12,"open":21.39,"volume":13822000}],"post":[{"timestamp":1300455000,"date":"2011-03-18","index":7643,"close":19.4,"high":19.66,"low":19.21,"open":19.5,"volume":78895200},{"timestamp":1300714200,"date":"2011-03-21","index":7644,"close":19.21,"high":19.49,"low":19.16,"open":19.41,"volume":23426000},{"timestamp":1300800600,"date":"2011-03-22","index":7645,"close":18.86,"high":19.25,"low":17.36,"open":19.16,"volume":36628400},{"timestamp":1300887000,"date":"2011-03-23","index":7646,"close":19.31,"high":19.42,"low":18.76,"open":18.8,"volume":48562000},{"timestamp":1300973400,"date":"2011-03-24","index":7647,"close":19.18,"high":19.46,"low":19.1,"open":19.37,"volume":17726800},{"timestamp":1301059800,"date":"2011-03-25","index":7648,"close":19.17,"high":19.4,"low":19.16,"open":19.21,"volume":18833600},{"timestamp":1301319000,"date":"2011-03-28","index":7649,"close":18.97,"high":19.25,"low":18.95,"open":19.17,"volume":14793600},{"timestamp":1301405400,"date":"2011-03-29","index":7650,"close":19.09,"high":19.16,"low":18.91,"open":19.02,"volume":15672400},{"timestamp":1301491800,"date":"2011-03-30","index":7651,"close":19.19,"high":19.25,"low":19.06,"open":19.12,"volume":9911200},{"timestamp":1301578200,"date":"2011-03-31","index":7652,"close":18.92,"high":19.15,"low":18.91,"open":19.12,"volume":13097200},{"timestamp":1301664600,"date":"2011-04-01","index":7653,"close":19.13,"high":19.23,"low":18.95,"open":18.99,"volume":12892400}]},{"date":"2010-12-21","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1291732200,"date":"2010-12-07","index":7573,"close":21.8,"high":22.11,"low":21.78,"open":22.1,"volume":7686800},{"timestamp":1291818600,"date":"2010-12-08","index":7574,"close":21.83,"high":21.91,"low":21.6,"open":21.86,"volume":5462800},{"timestamp":1291905000,"date":"2010-12-09","index":7575,"close":21.87,"high":22.13,"low":21.81,"open":22.03,"volume":6420400},{"timestamp":1291991400,"date":"2010-12-10","index":7576,"close":21.95,"high":22.1,"low":21.88,"open":21.94,"volume":5095200},{"timestamp":1292250600,"date":"2010-12-13","index":7577,"close":22.31,"high":22.63,"low":22.25,"open":22.41,"volume":12956400},{"timestamp":1292337000,"date":"2010-12-14","index":7578,"close":22.32,"high":22.43,"low":22.13,"open":22.25,"volume":7558800},{"timestamp":1292423400,"date":"2010-12-15","index":7579,"close":22.15,"high":22.4,"low":22.11,"open":22.32,"volume":7000800},{"timestamp":1292509800,"date":"2010-12-16","index":7580,"close":22.31,"high":22.31,"low":21.94,"open":22.14,"volume":7224400},{"timestamp":1292596200,"date":"2010-12-17","index":7581,"close":22.51,"high":22.59,"low":22.32,"open":22.34,"volume":11552400},{"timestamp":1292855400,"date":"2010-12-20","index":7582,"close":22.57,"high":22.72,"low":22.41,"open":22.63,"volume":8692800},{"timestamp":1292941800,"date":"2010-12-21","index":7583,"close":23.08,"high":23.12,"low":22.62,"open":22.75,"volume":25000000}],"post":[{"timestamp":1293028200,"date":"2010-12-22","index":7584,"close":21.74,"high":22.06,"low":21.65,"open":21.75,"volume":33224000},{"timestamp":1293114600,"date":"2010-12-23","index":7585,"close":21.51,"high":21.75,"low":21.36,"open":21.73,"volume":13772800},{"timestamp":1293460200,"date":"2010-12-27","index":7586,"close":21.46,"high":21.52,"low":21.38,"open":21.5,"volume":6373600},{"timestamp":1293546600,"date":"2010-12-28","index":7587,"close":21.58,"high":21.69,"low":21.53,"open":21.56,"volume":8459600},{"timestamp":1293633000,"date":"2010-12-29","index":7588,"close":21.32,"high":21.64,"low":21.31,"open":21.64,"volume":6960400},{"timestamp":1293719400,"date":"2010-12-30","index":7589,"close":21.44,"high":21.53,"low":21.28,"open":21.33,"volume":5910000},{"timestamp":1293805800,"date":"2010-12-31","index":7590,"close":21.35,"high":21.46,"low":21.28,"open":21.35,"volume":5796000},{"timestamp":1294065000,"date":"2011-01-03","index":7591,"close":21.52,"high":21.65,"low":21.32,"open":21.46,"volume":8566400},{"timestamp":1294151400,"date":"2011-01-04","index":7592,"close":20.99,"high":21.44,"low":20.94,"open":21.4,"volume":13797600},{"timestamp":1294237800,"date":"2011-01-05","index":7593,"close":21.13,"high":21.21,"low":20.88,"open":20.91,"volume":11598800},{"timestamp":1294324200,"date":"2011-01-06","index":7594,"close":20.94,"high":21.13,"low":20.89,"open":21.11,"volume":8057200}]},{"date":"2010-09-23","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1284039000,"date":"2010-09-09","index":7511,"close":18.48,"high":18.75,"low":18.4,"open":18.71,"volume":7006800},{"timestamp":1284125400,"date":"2010-09-10","index":7512,"close":18.44,"high":18.71,"low":18.42,"open":18.54,"volume":8159200},{"timestamp":1284384600,"date":"2010-09-13","index":7513,"close":18.67,"high":18.82,"low":18.59,"open":18.6,"volume":9858400},{"timestamp":1284471000,"date":"2010-09-14","index":7514,"close":18.82,"high":18.97,"low":18.59,"open":18.62,"volume":9995200},{"timestamp":1284557400,"date":"2010-09-15","index":7515,"close":19.14,"high":19.18,"low":18.73,"open":18.79,"volume":15811600},{"timestamp":1284643800,"date":"2010-09-16","index":7516,"close":19.16,"high":19.22,"low":18.98,"open":19.08,"volume":8692800},{"timestamp":1284730200,"date":"2010-09-17","index":7517,"close":19.32,"high":19.39,"low":19.12,"open":19.23,"volume":12146400},{"timestamp":1284989400,"date":"2010-09-20","index":7518,"close":19.59,"high":19.76,"low":19.32,"open":19.33,"volume":15101600},{"timestamp":1285075800,"date":"2010-09-21","index":7519,"close":19.42,"high":19.52,"low":19.31,"open":19.48,"volume":13273600},{"timestamp":1285162200,"date":"2010-09-22","index":7520,"close":19.33,"high":19.5,"low":19.17,"open":19.37,"volume":10488800},{"timestamp":1285248600,"date":"2010-09-23","index":7521,"close":19.42,"high":19.53,"low":19.15,"open":19.23,"volume":17721600}],"post":[{"timestamp":1285335000,"date":"2010-09-24","index":7522,"close":19.89,"high":20.42,"low":19.87,"open":20.34,"volume":33384400},{"timestamp":1285594200,"date":"2010-09-27","index":7523,"close":19.78,"high":19.88,"low":19.54,"open":19.85,"volume":18776000},{"timestamp":1285680600,"date":"2010-09-28","index":7524,"close":20.16,"high":20.2,"low":19.64,"open":19.77,"volume":21709600},{"timestamp":1285767000,"date":"2010-09-29","index":7525,"close":19.98,"high":20.1,"low":19.81,"open":20.07,"volume":14574000},{"timestamp":1285853400,"date":"2010-09-30","index":7526,"close":20.03,"high":20.2,"low":19.88,"open":20,"volume":13493200},{"timestamp":1285939800,"date":"2010-10-01","index":7527,"close":20.06,"high":20.24,"low":19.96,"open":20.24,"volume":14170000},{"timestamp":1286199000,"date":"2010-10-04","index":7528,"close":19.97,"high":20.07,"low":19.76,"open":19.98,"volume":10353200},{"timestamp":1286285400,"date":"2010-10-05","index":7529,"close":20.33,"high":20.37,"low":20.07,"open":20.15,"volume":13471200},{"timestamp":1286371800,"date":"2010-10-06","index":7530,"close":20.33,"high":20.33,"low":20.2,"open":20.26,"volume":9634400},{"timestamp":1286458200,"date":"2010-10-07","index":7531,"close":20.25,"high":20.33,"low":20.08,"open":20.32,"volume":12183600},{"timestamp":1286544600,"date":"2010-10-08","index":7532,"close":20.51,"high":20.65,"low":20.23,"open":20.24,"volume":19038400}]},{"date":"2010-06-23","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1276090200,"date":"2010-06-09","index":7447,"close":17.5,"high":17.83,"low":17.42,"open":17.63,"volume":12914000},{"timestamp":1276176600,"date":"2010-06-10","index":7448,"close":17.94,"high":18.14,"low":17.78,"open":17.8,"volume":11831200},{"timestamp":1276263000,"date":"2010-06-11","index":7449,"close":18.08,"high":18.16,"low":17.76,"open":17.82,"volume":8808400},{"timestamp":1276522200,"date":"2010-06-14","index":7450,"close":18.06,"high":18.24,"low":17.98,"open":18.12,"volume":8746400},{"timestamp":1276608600,"date":"2010-06-15","index":7451,"close":18.5,"high":18.5,"low":18.07,"open":18.07,"volume":8697600},{"timestamp":1276695000,"date":"2010-06-16","index":7452,"close":18.46,"high":18.63,"low":18.27,"open":18.34,"volume":12700400},{"timestamp":1276781400,"date":"2010-06-17","index":7453,"close":18.64,"high":18.67,"low":18.41,"open":18.6,"volume":11802400},{"timestamp":1276867800,"date":"2010-06-18","index":7454,"close":18.74,"high":18.81,"low":18.62,"open":18.7,"volume":11196400},{"timestamp":1277127000,"date":"2010-06-21","index":7455,"close":18.59,"high":18.98,"low":18.45,"open":18.87,"volume":11192000},{"timestamp":1277213400,"date":"2010-06-22","index":7456,"close":18.11,"high":18.75,"low":18.04,"open":18.61,"volume":10388000},{"timestamp":1277299800,"date":"2010-06-23","index":7457,"close":18.13,"high":18.3,"low":17.88,"open":18.17,"volume":11658800}],"post":[{"timestamp":1277386200,"date":"2010-06-24","index":7458,"close":17.41,"high":17.67,"low":17.3,"open":17.5,"volume":36104000},{"timestamp":1277472600,"date":"2010-06-25","index":7459,"close":17.53,"high":17.62,"low":17.23,"open":17.47,"volume":18090000},{"timestamp":1277731800,"date":"2010-06-28","index":7460,"close":17.63,"high":17.72,"low":17.41,"open":17.63,"volume":12720400},{"timestamp":1277818200,"date":"2010-06-29","index":7461,"close":17.04,"high":17.42,"low":16.86,"open":17.41,"volume":23320800},{"timestamp":1277904600,"date":"2010-06-30","index":7462,"close":16.89,"high":17.28,"low":16.83,"open":16.99,"volume":18551200},{"timestamp":1277991000,"date":"2010-07-01","index":7463,"close":17.02,"high":17.13,"low":16.69,"open":16.97,"volume":20482400},{"timestamp":1278077400,"date":"2010-07-02","index":7464,"close":16.97,"high":17.24,"low":16.86,"open":17.05,"volume":11626800},{"timestamp":1278423000,"date":"2010-07-06","index":7465,"close":16.8,"high":17.29,"low":16.58,"open":17.05,"volume":16874800},{"timestamp":1278509400,"date":"2010-07-07","index":7466,"close":17.14,"high":17.15,"low":16.75,"open":16.87,"volume":17171600},{"timestamp":1278595800,"date":"2010-07-08","index":7467,"close":17.57,"high":17.62,"low":17.25,"open":17.31,"volume":17801600},{"timestamp":1278682200,"date":"2010-07-09","index":7468,"close":17.54,"high":17.55,"low":17.38,"open":17.54,"volume":10962400}]},{"date":"2010-03-17","estimated":0.22,"reported":0.25,"pre":[{"timestamp":1267626600,"date":"2010-03-03","index":7379,"close":16.91,"high":16.99,"low":16.82,"open":16.92,"volume":8670400},{"timestamp":1267713000,"date":"2010-03-04","index":7380,"close":16.91,"high":17.01,"low":16.86,"open":17,"volume":6306400},{"timestamp":1267799400,"date":"2010-03-05","index":7381,"close":17.08,"high":17.13,"low":16.96,"open":16.96,"volume":7460000},{"timestamp":1268058600,"date":"2010-03-08","index":7382,"close":17.2,"high":17.24,"low":16.99,"open":16.99,"volume":7084000},{"timestamp":1268145000,"date":"2010-03-09","index":7383,"close":17.23,"high":17.3,"low":17.13,"open":17.19,"volume":6042400},{"timestamp":1268231400,"date":"2010-03-10","index":7384,"close":17.28,"high":17.31,"low":17.1,"open":17.23,"volume":5592800},{"timestamp":1268317800,"date":"2010-03-11","index":7385,"close":17.44,"high":17.46,"low":17.18,"open":17.27,"volume":6960000},{"timestamp":1268404200,"date":"2010-03-12","index":7386,"close":17.48,"high":17.5,"low":17.35,"open":17.35,"volume":7208400},{"timestamp":1268659800,"date":"2010-03-15","index":7387,"close":17.6,"high":17.68,"low":17.43,"open":17.44,"volume":9514000},{"timestamp":1268746200,"date":"2010-03-16","index":7388,"close":17.59,"high":17.76,"low":17.52,"open":17.58,"volume":10107200},{"timestamp":1268832600,"date":"2010-03-17","index":7389,"close":17.72,"high":17.83,"low":17.57,"open":17.6,"volume":14751600}],"post":[{"timestamp":1268919000,"date":"2010-03-18","index":7390,"close":18.67,"high":18.84,"low":18.33,"open":18.34,"volume":43696000},{"timestamp":1269005400,"date":"2010-03-19","index":7391,"close":18.38,"high":18.58,"low":18.28,"open":18.57,"volume":18789600},{"timestamp":1269264600,"date":"2010-03-22","index":7392,"close":18.47,"high":18.54,"low":18.2,"open":18.22,"volume":11696000},{"timestamp":1269351000,"date":"2010-03-23","index":7393,"close":18.62,"high":18.65,"low":18.49,"open":18.6,"volume":8986000},{"timestamp":1269437400,"date":"2010-03-24","index":7394,"close":18.34,"high":18.6,"low":18.25,"open":18.59,"volume":11069200},{"timestamp":1269523800,"date":"2010-03-25","index":7395,"close":18.39,"high":18.69,"low":18.38,"open":18.54,"volume":11321600},{"timestamp":1269610200,"date":"2010-03-26","index":7396,"close":18.47,"high":18.69,"low":18.34,"open":18.45,"volume":8661600},{"timestamp":1269869400,"date":"2010-03-29","index":7397,"close":18.49,"high":18.58,"low":18.4,"open":18.54,"volume":6522400},{"timestamp":1269955800,"date":"2010-03-30","index":7398,"close":18.45,"high":18.6,"low":18.39,"open":18.5,"volume":6461200},{"timestamp":1270042200,"date":"2010-03-31","index":7399,"close":18.38,"high":18.52,"low":18.32,"open":18.37,"volume":7916000},{"timestamp":1270128600,"date":"2010-04-01","index":7400,"close":18.5,"high":18.6,"low":18.44,"open":18.49,"volume":8376400}]},{"date":"2009-12-17","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":7319,"close":16.17,"high":16.4,"low":16.14,"open":16.32,"volume":11034800},{"timestamp":1259937000,"date":"2009-12-04","index":7320,"close":16.08,"high":16.46,"low":15.95,"open":16.32,"volume":10180000},{"timestamp":1260196200,"date":"2009-12-07","index":7321,"close":16.14,"high":16.25,"low":16.08,"open":16.08,"volume":8948000},{"timestamp":1260282600,"date":"2009-12-08","index":7322,"close":15.88,"high":16.1,"low":15.85,"open":16,"volume":14510800},{"timestamp":1260369000,"date":"2009-12-09","index":7323,"close":15.49,"high":15.88,"low":15.44,"open":15.88,"volume":23438000},{"timestamp":1260455400,"date":"2009-12-10","index":7324,"close":15.68,"high":15.85,"low":15.55,"open":15.55,"volume":11972400},{"timestamp":1260541800,"date":"2009-12-11","index":7325,"close":15.97,"high":16.05,"low":15.77,"open":15.79,"volume":10860000},{"timestamp":1260801000,"date":"2009-12-14","index":7326,"close":16.04,"high":16.08,"low":15.78,"open":16,"volume":9257600},{"timestamp":1260887400,"date":"2009-12-15","index":7327,"close":16.09,"high":16.27,"low":15.9,"open":15.98,"volume":9604800},{"timestamp":1260973800,"date":"2009-12-16","index":7328,"close":16.01,"high":16.17,"low":15.91,"open":16.17,"volume":7639600},{"timestamp":1261060200,"date":"2009-12-17","index":7329,"close":15.81,"high":16.01,"low":15.77,"open":15.89,"volume":11679600}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":7330,"close":16.1,"high":16.34,"low":16.01,"open":16.1,"volume":20323200},{"timestamp":1261405800,"date":"2009-12-21","index":7331,"close":16.22,"high":16.32,"low":16.11,"open":16.13,"volume":7399200},{"timestamp":1261492200,"date":"2009-12-22","index":7332,"close":16.27,"high":16.33,"low":16.05,"open":16.22,"volume":8238800},{"timestamp":1261578600,"date":"2009-12-23","index":7333,"close":16.36,"high":16.38,"low":16.22,"open":16.27,"volume":6148400},{"timestamp":1261665000,"date":"2009-12-24","index":7334,"close":16.31,"high":16.39,"low":16.25,"open":16.36,"volume":2302000},{"timestamp":1262010600,"date":"2009-12-28","index":7335,"close":16.38,"high":16.39,"low":16.19,"open":16.31,"volume":5648000},{"timestamp":1262097000,"date":"2009-12-29","index":7336,"close":16.55,"high":16.61,"low":16.31,"open":16.38,"volume":8083200},{"timestamp":1262183400,"date":"2009-12-30","index":7337,"close":16.53,"high":16.56,"low":16.43,"open":16.46,"volume":6932000},{"timestamp":1262269800,"date":"2009-12-31","index":7338,"close":16.52,"high":16.66,"low":16.51,"open":16.55,"volume":6347600},{"timestamp":1262615400,"date":"2010-01-04","index":7339,"close":16.34,"high":16.52,"low":16.28,"open":16.51,"volume":11972400},{"timestamp":1262701800,"date":"2010-01-05","index":7340,"close":16.4,"high":16.45,"low":16.17,"open":16.28,"volume":6275200}]},{"date":"2009-09-29","estimated":0.24,"reported":0.26,"pre":[{"timestamp":1253021400,"date":"2009-09-15","index":7263,"close":13.67,"high":13.75,"low":13.49,"open":13.69,"volume":14818400},{"timestamp":1253107800,"date":"2009-09-16","index":7264,"close":14.3,"high":14.36,"low":13.6,"open":13.69,"volume":24346400},{"timestamp":1253194200,"date":"2009-09-17","index":7265,"close":14.52,"high":14.7,"low":14.22,"open":14.25,"volume":14762000},{"timestamp":1253280600,"date":"2009-09-18","index":7266,"close":14.65,"high":14.72,"low":14.49,"open":14.56,"volume":11525200},{"timestamp":1253539800,"date":"2009-09-21","index":7267,"close":14.64,"high":14.84,"low":14.41,"open":14.51,"volume":9472400},{"timestamp":1253626200,"date":"2009-09-22","index":7268,"close":14.64,"high":14.88,"low":14.61,"open":14.74,"volume":12374000},{"timestamp":1253712600,"date":"2009-09-23","index":7269,"close":14.57,"high":14.81,"low":14.56,"open":14.7,"volume":43572000},{"timestamp":1253799000,"date":"2009-09-24","index":7270,"close":14.54,"high":14.69,"low":14.46,"open":14.58,"volume":26221200},{"timestamp":1253885400,"date":"2009-09-25","index":7271,"close":14.66,"high":14.96,"low":14.57,"open":14.58,"volume":17494400},{"timestamp":1254144600,"date":"2009-09-28","index":7272,"close":14.75,"high":14.83,"low":14.61,"open":14.68,"volume":10106400},{"timestamp":1254231000,"date":"2009-09-29","index":7273,"close":15.02,"high":15.05,"low":14.78,"open":14.81,"volume":34763200}],"post":[{"timestamp":1254317400,"date":"2009-09-30","index":7274,"close":16.17,"high":16.24,"low":16,"open":16,"volume":67174800},{"timestamp":1254403800,"date":"2009-10-01","index":7275,"close":15.63,"high":16.1,"low":15.63,"open":16,"volume":33036000},{"timestamp":1254490200,"date":"2009-10-02","index":7276,"close":15.51,"high":15.6,"low":15.27,"open":15.38,"volume":22568000},{"timestamp":1254749400,"date":"2009-10-05","index":7277,"close":15.69,"high":15.73,"low":15.44,"open":15.47,"volume":11873200},{"timestamp":1254835800,"date":"2009-10-06","index":7278,"close":15.77,"high":16.1,"low":15.71,"open":15.73,"volume":14605600},{"timestamp":1254922200,"date":"2009-10-07","index":7279,"close":15.85,"high":15.93,"low":15.7,"open":15.73,"volume":8762400},{"timestamp":1255008600,"date":"2009-10-08","index":7280,"close":16,"high":16.09,"low":15.89,"open":15.93,"volume":9364800},{"timestamp":1255095000,"date":"2009-10-09","index":7281,"close":15.9,"high":16.05,"low":15.75,"open":16.03,"volume":8869600},{"timestamp":1255354200,"date":"2009-10-12","index":7282,"close":15.81,"high":16,"low":15.81,"open":15.96,"volume":6200000},{"timestamp":1255440600,"date":"2009-10-13","index":7283,"close":15.92,"high":15.96,"low":15.75,"open":15.81,"volume":7062000},{"timestamp":1255527000,"date":"2009-10-14","index":7284,"close":16.23,"high":16.31,"low":15.98,"open":16.02,"volume":14631600}]},{"date":"2009-06-24","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1244640600,"date":"2009-06-10","index":7196,"close":14.26,"high":14.77,"low":14.06,"open":14.72,"volume":23840000},{"timestamp":1244727000,"date":"2009-06-11","index":7197,"close":14.15,"high":14.47,"low":14.14,"open":14.29,"volume":15452000},{"timestamp":1244813400,"date":"2009-06-12","index":7198,"close":14.15,"high":14.25,"low":13.91,"open":14.1,"volume":15486400},{"timestamp":1245072600,"date":"2009-06-15","index":7199,"close":13.98,"high":14.12,"low":13.85,"open":14.1,"volume":12912800},{"timestamp":1245159000,"date":"2009-06-16","index":7200,"close":13.83,"high":14.19,"low":13.78,"open":13.99,"volume":9774000},{"timestamp":1245245400,"date":"2009-06-17","index":7201,"close":13.66,"high":13.88,"low":13.6,"open":13.79,"volume":13586400},{"timestamp":1245331800,"date":"2009-06-18","index":7202,"close":14.07,"high":14.36,"low":13.68,"open":13.8,"volume":17699600},{"timestamp":1245418200,"date":"2009-06-19","index":7203,"close":14.18,"high":14.49,"low":14.13,"open":14.21,"volume":15353200},{"timestamp":1245677400,"date":"2009-06-22","index":7204,"close":13.81,"high":14.05,"low":13.78,"open":14.05,"volume":12300000},{"timestamp":1245763800,"date":"2009-06-23","index":7205,"close":13.39,"high":13.81,"low":13.34,"open":13.8,"volume":16074000},{"timestamp":1245850200,"date":"2009-06-24","index":7206,"close":13.26,"high":13.59,"low":13.19,"open":13.49,"volume":20202000}],"post":[{"timestamp":1245936600,"date":"2009-06-25","index":7207,"close":12.82,"high":12.89,"low":12.54,"open":12.66,"volume":59606800},{"timestamp":1246023000,"date":"2009-06-26","index":7208,"close":12.71,"high":12.84,"low":12.63,"open":12.69,"volume":21366800},{"timestamp":1246282200,"date":"2009-06-29","index":7209,"close":12.94,"high":13.04,"low":12.7,"open":12.79,"volume":13824800},{"timestamp":1246368600,"date":"2009-06-30","index":7210,"close":12.94,"high":13.12,"low":12.82,"open":12.97,"volume":11700400},{"timestamp":1246455000,"date":"2009-07-01","index":7211,"close":13.1,"high":13.25,"low":12.84,"open":13.03,"volume":12364800},{"timestamp":1246541400,"date":"2009-07-02","index":7212,"close":12.77,"high":12.96,"low":12.77,"open":12.94,"volume":15326400},{"timestamp":1246887000,"date":"2009-07-06","index":7213,"close":12.98,"high":13.07,"low":12.69,"open":12.69,"volume":14878800},{"timestamp":1246973400,"date":"2009-07-07","index":7214,"close":12.8,"high":12.96,"low":12.72,"open":12.93,"volume":12185600},{"timestamp":1247059800,"date":"2009-07-08","index":7215,"close":12.88,"high":12.93,"low":12.69,"open":12.75,"volume":10413600},{"timestamp":1247146200,"date":"2009-07-09","index":7216,"close":12.77,"high":12.97,"low":12.69,"open":12.97,"volume":8537600},{"timestamp":1247232600,"date":"2009-07-10","index":7217,"close":12.82,"high":12.95,"low":12.65,"open":12.67,"volume":9436000}]},{"date":"2009-03-18","estimated":0.2,"reported":0.25,"pre":[{"timestamp":1236177000,"date":"2009-03-04","index":7128,"close":10.64,"high":10.83,"low":10.19,"open":10.19,"volume":16695200},{"timestamp":1236263400,"date":"2009-03-05","index":7129,"close":9.98,"high":10.48,"low":9.86,"open":10.34,"volume":23676800},{"timestamp":1236349800,"date":"2009-03-06","index":7130,"close":9.98,"high":10.23,"low":9.75,"open":10.06,"volume":23967200},{"timestamp":1236605400,"date":"2009-03-09","index":7131,"close":9.64,"high":10.02,"low":9.56,"open":9.84,"volume":20695200},{"timestamp":1236691800,"date":"2009-03-10","index":7132,"close":10.4,"high":10.5,"low":9.74,"open":9.74,"volume":22955600},{"timestamp":1236778200,"date":"2009-03-11","index":7133,"close":10.86,"high":10.98,"low":10.44,"open":10.49,"volume":19248000},{"timestamp":1236864600,"date":"2009-03-12","index":7134,"close":11.15,"high":11.21,"low":10.6,"open":10.86,"volume":18112400},{"timestamp":1236951000,"date":"2009-03-13","index":7135,"close":11.17,"high":11.2,"low":10.82,"open":11.19,"volume":19899600},{"timestamp":1237210200,"date":"2009-03-16","index":7136,"close":10.98,"high":11.27,"low":10.9,"open":11.25,"volume":16622800},{"timestamp":1237296600,"date":"2009-03-17","index":7137,"close":11.35,"high":11.41,"low":10.89,"open":10.96,"volume":21866400},{"timestamp":1237383000,"date":"2009-03-18","index":7138,"close":11.48,"high":11.63,"low":11.23,"open":11.49,"volume":23451600}],"post":[{"timestamp":1237469400,"date":"2009-03-19","index":7139,"close":11.63,"high":11.75,"low":10.81,"open":10.94,"volume":32281600},{"timestamp":1237555800,"date":"2009-03-20","index":7140,"close":11.26,"high":11.97,"low":11.08,"open":11.74,"volume":24951200},{"timestamp":1237815000,"date":"2009-03-23","index":7141,"close":11.9,"high":11.93,"low":11.22,"open":11.49,"volume":14384800},{"timestamp":1237901400,"date":"2009-03-24","index":7142,"close":11.4,"high":11.8,"low":11.34,"open":11.69,"volume":12832000},{"timestamp":1237987800,"date":"2009-03-25","index":7143,"close":11.59,"high":11.81,"low":11.29,"open":11.53,"volume":13444000},{"timestamp":1238074200,"date":"2009-03-26","index":7144,"close":11.9,"high":12.07,"low":11.64,"open":11.67,"volume":14117600},{"timestamp":1238160600,"date":"2009-03-27","index":7145,"close":11.71,"high":11.91,"low":11.65,"open":11.85,"volume":7961600},{"timestamp":1238419800,"date":"2009-03-30","index":7146,"close":11.56,"high":11.61,"low":11.26,"open":11.5,"volume":13288800},{"timestamp":1238506200,"date":"2009-03-31","index":7147,"close":11.72,"high":11.91,"low":11.45,"open":11.69,"volume":17907600},{"timestamp":1238592600,"date":"2009-04-01","index":7148,"close":11.75,"high":11.8,"low":11.41,"open":11.55,"volume":13006800},{"timestamp":1238679000,"date":"2009-04-02","index":7149,"close":12.62,"high":12.84,"low":11.9,"open":11.9,"volume":23882000}]},{"date":"2008-12-17","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1228314600,"date":"2008-12-03","index":7067,"close":13,"high":13.1,"low":11.95,"open":12.23,"volume":17430800},{"timestamp":1228401000,"date":"2008-12-04","index":7068,"close":12.99,"high":13.54,"low":12.51,"open":12.79,"volume":21545200},{"timestamp":1228487400,"date":"2008-12-05","index":7069,"close":13.34,"high":13.39,"low":12.38,"open":12.74,"volume":13825200},{"timestamp":1228746600,"date":"2008-12-08","index":7070,"close":14.04,"high":14.33,"low":13.57,"open":13.63,"volume":32329200},{"timestamp":1228833000,"date":"2008-12-09","index":7071,"close":13.23,"high":13.91,"low":13.05,"open":13.82,"volume":19459600},{"timestamp":1228919400,"date":"2008-12-10","index":7072,"close":12.63,"high":12.99,"low":12.23,"open":12.9,"volume":25456400},{"timestamp":1229005800,"date":"2008-12-11","index":7073,"close":12.18,"high":12.81,"low":12.05,"open":12.54,"volume":16479600},{"timestamp":1229092200,"date":"2008-12-12","index":7074,"close":12.34,"high":12.43,"low":11.9,"open":11.92,"volume":14694400},{"timestamp":1229351400,"date":"2008-12-15","index":7075,"close":12.05,"high":12.72,"low":11.84,"open":12.5,"volume":13592800},{"timestamp":1229437800,"date":"2008-12-16","index":7076,"close":12.41,"high":12.55,"low":11.94,"open":12.07,"volume":24551200},{"timestamp":1229524200,"date":"2008-12-17","index":7077,"close":12.66,"high":13.1,"low":12.18,"open":12.18,"volume":15446800}],"post":[{"timestamp":1229610600,"date":"2008-12-18","index":7078,"close":13.17,"high":13.56,"low":12.59,"open":12.67,"volume":24660800},{"timestamp":1229697000,"date":"2008-12-19","index":7079,"close":12.81,"high":13.5,"low":12.61,"open":13.32,"volume":24400800},{"timestamp":1229956200,"date":"2008-12-22","index":7080,"close":12.27,"high":12.91,"low":12.03,"open":12.82,"volume":13785600},{"timestamp":1230042600,"date":"2008-12-23","index":7081,"close":11.99,"high":12.51,"low":11.77,"open":12.31,"volume":13102000},{"timestamp":1230129000,"date":"2008-12-24","index":7082,"close":12.28,"high":12.35,"low":11.91,"open":12.01,"volume":4384800},{"timestamp":1230301800,"date":"2008-12-26","index":7083,"close":12.44,"high":12.51,"low":12.32,"open":12.32,"volume":4919200},{"timestamp":1230561000,"date":"2008-12-29","index":7084,"close":12.23,"high":12.49,"low":12.07,"open":12.43,"volume":9346000},{"timestamp":1230647400,"date":"2008-12-30","index":7085,"close":12.42,"high":12.45,"low":12.2,"open":12.33,"volume":9626400},{"timestamp":1230733800,"date":"2008-12-31","index":7086,"close":12.75,"high":12.89,"low":12.39,"open":12.45,"volume":15089600},{"timestamp":1230906600,"date":"2009-01-02","index":7087,"close":13.27,"high":13.4,"low":12.58,"open":12.74,"volume":12028800},{"timestamp":1231165800,"date":"2009-01-05","index":7088,"close":13.36,"high":13.44,"low":13.07,"open":13.15,"volume":12913200}]},{"date":"2008-09-24","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1221053400,"date":"2008-09-10","index":7008,"close":14.97,"high":15.2,"low":14.78,"open":14.97,"volume":14780400},{"timestamp":1221139800,"date":"2008-09-11","index":7009,"close":15.24,"high":15.26,"low":14.73,"open":14.81,"volume":13285600},{"timestamp":1221226200,"date":"2008-09-12","index":7010,"close":15.48,"high":15.52,"low":15,"open":15.15,"volume":13172400},{"timestamp":1221485400,"date":"2008-09-15","index":7011,"close":15.13,"high":15.67,"low":14.76,"open":15.11,"volume":14310400},{"timestamp":1221571800,"date":"2008-09-16","index":7012,"close":15.3,"high":15.48,"low":14.76,"open":14.78,"volume":14528800},{"timestamp":1221658200,"date":"2008-09-17","index":7013,"close":14.89,"high":15.34,"low":14.68,"open":14.88,"volume":19561200},{"timestamp":1221744600,"date":"2008-09-18","index":7014,"close":16.16,"high":16.5,"low":14.69,"open":15.06,"volume":50457200},{"timestamp":1221831000,"date":"2008-09-19","index":7015,"close":15.93,"high":16.67,"low":15.46,"open":16.66,"volume":28968400},{"timestamp":1222090200,"date":"2008-09-22","index":7016,"close":15.79,"high":16.45,"low":15.61,"open":16.3,"volume":16620800},{"timestamp":1222176600,"date":"2008-09-23","index":7017,"close":15.21,"high":15.85,"low":15.14,"open":15.85,"volume":17416800},{"timestamp":1222263000,"date":"2008-09-24","index":7018,"close":14.82,"high":15.26,"low":14.71,"open":15.21,"volume":18742000}],"post":[{"timestamp":1222349400,"date":"2008-09-25","index":7019,"close":16.25,"high":16.44,"low":15.6,"open":15.6,"volume":46048800},{"timestamp":1222435800,"date":"2008-09-26","index":7020,"close":16.95,"high":17,"low":16,"open":16.05,"volume":30228000},{"timestamp":1222695000,"date":"2008-09-29","index":7021,"close":16.26,"high":16.84,"low":16.16,"open":16.75,"volume":31568400},{"timestamp":1222781400,"date":"2008-09-30","index":7022,"close":16.73,"high":16.86,"low":16.21,"open":16.48,"volume":21366000},{"timestamp":1222867800,"date":"2008-10-01","index":7023,"close":16.54,"high":16.75,"low":16.29,"open":16.55,"volume":14877200},{"timestamp":1222954200,"date":"2008-10-02","index":7024,"close":15.94,"high":16.5,"low":15.9,"open":16.28,"volume":21488800},{"timestamp":1223040600,"date":"2008-10-03","index":7025,"close":15.81,"high":16.5,"low":15.81,"open":16.1,"volume":16807600},{"timestamp":1223299800,"date":"2008-10-06","index":7026,"close":15.28,"high":15.75,"low":14.35,"open":15.5,"volume":34281200},{"timestamp":1223386200,"date":"2008-10-07","index":7027,"close":14.49,"high":15.49,"low":14.47,"open":15.49,"volume":18095200},{"timestamp":1223472600,"date":"2008-10-08","index":7028,"close":13.93,"high":14.72,"low":13.79,"open":14.26,"volume":36857600},{"timestamp":1223559000,"date":"2008-10-09","index":7029,"close":13.27,"high":14.24,"low":13.22,"open":14.02,"volume":24248400}]},{"date":"2008-06-25","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1213191000,"date":"2008-06-11","index":6945,"close":16.86,"high":17.13,"low":16.83,"open":17.13,"volume":18232800},{"timestamp":1213277400,"date":"2008-06-12","index":6946,"close":16.69,"high":17.15,"low":16.61,"open":16.92,"volume":12115600},{"timestamp":1213363800,"date":"2008-06-13","index":6947,"close":17.25,"high":17.43,"low":16.77,"open":16.77,"volume":13591600},{"timestamp":1213623000,"date":"2008-06-16","index":6948,"close":17.09,"high":17.22,"low":16.97,"open":17.21,"volume":12796000},{"timestamp":1213709400,"date":"2008-06-17","index":6949,"close":17,"high":17.3,"low":16.94,"open":17.3,"volume":13029600},{"timestamp":1213795800,"date":"2008-06-18","index":6950,"close":16.97,"high":17.24,"low":16.86,"open":16.92,"volume":12700000},{"timestamp":1213882200,"date":"2008-06-19","index":6951,"close":16.96,"high":17.12,"low":16.75,"open":17.01,"volume":11810000},{"timestamp":1213968600,"date":"2008-06-20","index":6952,"close":16.68,"high":16.88,"low":16.47,"open":16.81,"volume":16980000},{"timestamp":1214227800,"date":"2008-06-23","index":6953,"close":16.73,"high":16.94,"low":16.64,"open":16.76,"volume":12956400},{"timestamp":1214314200,"date":"2008-06-24","index":6954,"close":16.49,"high":16.85,"low":16.48,"open":16.77,"volume":14776800},{"timestamp":1214400600,"date":"2008-06-25","index":6955,"close":16.49,"high":16.88,"low":16.45,"open":16.56,"volume":19211600}],"post":[{"timestamp":1214487000,"date":"2008-06-26","index":6956,"close":14.88,"high":15.5,"low":14.41,"open":15.21,"volume":74110000},{"timestamp":1214573400,"date":"2008-06-27","index":6957,"close":15.09,"high":15.46,"low":14.76,"open":14.93,"volume":30551600},{"timestamp":1214832600,"date":"2008-06-30","index":6958,"close":14.9,"high":15.14,"low":14.87,"open":15.11,"volume":19787200},{"timestamp":1214919000,"date":"2008-07-01","index":6959,"close":14.75,"high":14.91,"low":14.41,"open":14.9,"volume":29830400},{"timestamp":1215005400,"date":"2008-07-02","index":6960,"close":14.52,"high":14.98,"low":14.49,"open":14.83,"volume":19503200},{"timestamp":1215091800,"date":"2008-07-03","index":6961,"close":14.63,"high":14.86,"low":14.35,"open":14.57,"volume":9906400},{"timestamp":1215437400,"date":"2008-07-07","index":6962,"close":14.11,"high":14.81,"low":13.88,"open":14.64,"volume":33076400},{"timestamp":1215523800,"date":"2008-07-08","index":6963,"close":14.58,"high":14.59,"low":13.91,"open":14.1,"volume":19264000},{"timestamp":1215610200,"date":"2008-07-09","index":6964,"close":14.24,"high":14.52,"low":14.14,"open":14.52,"volume":25130400},{"timestamp":1215696600,"date":"2008-07-10","index":6965,"close":13.92,"high":14.24,"low":13.76,"open":14.21,"volume":21954000},{"timestamp":1215783000,"date":"2008-07-11","index":6966,"close":14.06,"high":14.22,"low":13.66,"open":13.78,"volume":25430400}]},{"date":"2008-03-19","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1204727400,"date":"2008-03-05","index":6877,"close":15.2,"high":15.48,"low":15.03,"open":15.2,"volume":11769200},{"timestamp":1204813800,"date":"2008-03-06","index":6878,"close":14.9,"high":15.16,"low":14.86,"open":15.15,"volume":18622000},{"timestamp":1204900200,"date":"2008-03-07","index":6879,"close":14.56,"high":14.93,"low":14.42,"open":14.75,"volume":17196800},{"timestamp":1205155800,"date":"2008-03-10","index":6880,"close":14.24,"high":14.74,"low":14.19,"open":14.55,"volume":16182400},{"timestamp":1205242200,"date":"2008-03-11","index":6881,"close":14.48,"high":14.55,"low":14.18,"open":14.53,"volume":14697200},{"timestamp":1205328600,"date":"2008-03-12","index":6882,"close":14.94,"high":15.07,"low":14.5,"open":14.5,"volume":18241200},{"timestamp":1205415000,"date":"2008-03-13","index":6883,"close":15.26,"high":15.34,"low":14.5,"open":14.71,"volume":19245600},{"timestamp":1205501400,"date":"2008-03-14","index":6884,"close":14.99,"high":15.4,"low":14.83,"open":15.4,"volume":18881600},{"timestamp":1205760600,"date":"2008-03-17","index":6885,"close":14.81,"high":15.04,"low":14.44,"open":14.6,"volume":18276800},{"timestamp":1205847000,"date":"2008-03-18","index":6886,"close":15.42,"high":15.44,"low":14.89,"open":15.07,"volume":13800800},{"timestamp":1205933400,"date":"2008-03-19","index":6887,"close":15.46,"high":15.73,"low":15.45,"open":15.7,"volume":20753600}],"post":[{"timestamp":1206019800,"date":"2008-03-20","index":6888,"close":16.82,"high":16.84,"low":15.46,"open":16.18,"volume":43300400},{"timestamp":1206365400,"date":"2008-03-24","index":6889,"close":17.27,"high":17.65,"low":16.62,"open":16.75,"volume":29827600},{"timestamp":1206451800,"date":"2008-03-25","index":6890,"close":17.09,"high":17.33,"low":17,"open":17.31,"volume":20459600},{"timestamp":1206538200,"date":"2008-03-26","index":6891,"close":16.57,"high":17.1,"low":16.52,"open":17.04,"volume":20653600},{"timestamp":1206624600,"date":"2008-03-27","index":6892,"close":16.5,"high":16.83,"low":16.5,"open":16.64,"volume":15341200},{"timestamp":1206711000,"date":"2008-03-28","index":6893,"close":16.47,"high":16.61,"low":16.27,"open":16.58,"volume":21333200},{"timestamp":1206970200,"date":"2008-03-31","index":6894,"close":17,"high":17.07,"low":16.44,"open":16.44,"volume":23122800},{"timestamp":1207056600,"date":"2008-04-01","index":6895,"close":17.39,"high":17.48,"low":16.82,"open":17.15,"volume":18046800},{"timestamp":1207143000,"date":"2008-04-02","index":6896,"close":16.99,"high":17.5,"low":16.89,"open":17.22,"volume":15547600},{"timestamp":1207229400,"date":"2008-04-03","index":6897,"close":17.23,"high":17.33,"low":16.82,"open":16.86,"volume":12903600},{"timestamp":1207315800,"date":"2008-04-04","index":6898,"close":17.13,"high":17.31,"low":16.99,"open":17.29,"volume":12564800}]},{"date":"2007-12-19","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1196865000,"date":"2007-12-05","index":6816,"close":16.49,"high":16.69,"low":16.33,"open":16.61,"volume":10892800},{"timestamp":1196951400,"date":"2007-12-06","index":6817,"close":16.35,"high":16.41,"low":16.23,"open":16.34,"volume":10533200},{"timestamp":1197037800,"date":"2007-12-07","index":6818,"close":16.35,"high":16.53,"low":16.28,"open":16.35,"volume":7061600},{"timestamp":1197297000,"date":"2007-12-10","index":6819,"close":16.47,"high":16.52,"low":16.34,"open":16.35,"volume":7772400},{"timestamp":1197383400,"date":"2007-12-11","index":6820,"close":16.05,"high":16.65,"low":16.04,"open":16.52,"volume":11172800},{"timestamp":1197469800,"date":"2007-12-12","index":6821,"close":16.11,"high":16.46,"low":15.85,"open":16.22,"volume":13623600},{"timestamp":1197556200,"date":"2007-12-13","index":6822,"close":16.24,"high":16.32,"low":15.99,"open":16,"volume":15991600},{"timestamp":1197642600,"date":"2007-12-14","index":6823,"close":16.08,"high":16.28,"low":15.98,"open":16.28,"volume":9867200},{"timestamp":1197901800,"date":"2007-12-17","index":6824,"close":15.76,"high":16.19,"low":15.71,"open":16.01,"volume":9237200},{"timestamp":1197988200,"date":"2007-12-18","index":6825,"close":15.94,"high":15.94,"low":15.56,"open":15.89,"volume":13237600},{"timestamp":1198074600,"date":"2007-12-19","index":6826,"close":15.95,"high":16.16,"low":15.83,"open":16.04,"volume":12203600}],"post":[{"timestamp":1198161000,"date":"2007-12-20","index":6827,"close":16.5,"high":16.85,"low":16.45,"open":16.45,"volume":25314000},{"timestamp":1198247400,"date":"2007-12-21","index":6828,"close":16.57,"high":16.67,"low":16.45,"open":16.67,"volume":11972000},{"timestamp":1198506600,"date":"2007-12-24","index":6829,"close":16.72,"high":16.76,"low":16.52,"open":16.52,"volume":5818000},{"timestamp":1198679400,"date":"2007-12-26","index":6830,"close":16.52,"high":16.75,"low":16.4,"open":16.69,"volume":7418800},{"timestamp":1198765800,"date":"2007-12-27","index":6831,"close":16.25,"high":16.56,"low":16.22,"open":16.45,"volume":8405600},{"timestamp":1198852200,"date":"2007-12-28","index":6832,"close":16.08,"high":16.47,"low":16.01,"open":16.46,"volume":17604400},{"timestamp":1199111400,"date":"2007-12-31","index":6833,"close":16.06,"high":16.2,"low":16,"open":16,"volume":7368400},{"timestamp":1199284200,"date":"2008-01-02","index":6834,"close":15.82,"high":16.17,"low":15.68,"open":16.08,"volume":9781600},{"timestamp":1199370600,"date":"2008-01-03","index":6835,"close":15.68,"high":15.94,"low":15.6,"open":15.82,"volume":10636000},{"timestamp":1199457000,"date":"2008-01-04","index":6836,"close":15.44,"high":15.72,"low":15.43,"open":15.56,"volume":22335200},{"timestamp":1199716200,"date":"2008-01-07","index":6837,"close":15.53,"high":15.58,"low":15.32,"open":15.5,"volume":20808400}]},{"date":"2007-09-20","estimated":0.22,"reported":0.28,"pre":[{"timestamp":1189085400,"date":"2007-09-06","index":6753,"close":13.95,"high":14.13,"low":13.81,"open":13.81,"volume":9376800},{"timestamp":1189171800,"date":"2007-09-07","index":6754,"close":13.68,"high":13.79,"low":13.55,"open":13.77,"volume":10242800},{"timestamp":1189431000,"date":"2007-09-10","index":6755,"close":13.79,"high":13.9,"low":13.54,"open":13.76,"volume":8439600},{"timestamp":1189517400,"date":"2007-09-11","index":6756,"close":13.88,"high":13.93,"low":13.73,"open":13.82,"volume":6804800},{"timestamp":1189603800,"date":"2007-09-12","index":6757,"close":14.02,"high":14.15,"low":13.79,"open":13.87,"volume":9981200},{"timestamp":1189690200,"date":"2007-09-13","index":6758,"close":14.22,"high":14.32,"low":13.93,"open":14.11,"volume":8672000},{"timestamp":1189776600,"date":"2007-09-14","index":6759,"close":14.31,"high":14.36,"low":14.08,"open":14.14,"volume":9575600},{"timestamp":1190035800,"date":"2007-09-17","index":6760,"close":14.08,"high":14.25,"low":14.02,"open":14.25,"volume":18174800},{"timestamp":1190122200,"date":"2007-09-18","index":6761,"close":14.7,"high":14.78,"low":14.1,"open":14.18,"volume":18737200},{"timestamp":1190208600,"date":"2007-09-19","index":6762,"close":14.64,"high":15.13,"low":14.54,"open":14.83,"volume":25739200},{"timestamp":1190295000,"date":"2007-09-20","index":6763,"close":14.58,"high":14.75,"low":14.46,"open":14.68,"volume":16824000}],"post":[{"timestamp":1190381400,"date":"2007-09-21","index":6764,"close":14.31,"high":15.25,"low":14.29,"open":15.06,"volume":41142000},{"timestamp":1190640600,"date":"2007-09-24","index":6765,"close":14.45,"high":14.53,"low":14.17,"open":14.44,"volume":24655200},{"timestamp":1190727000,"date":"2007-09-25","index":6766,"close":14.61,"high":14.72,"low":14.23,"open":14.25,"volume":22343200},{"timestamp":1190813400,"date":"2007-09-26","index":6767,"close":14.6,"high":14.7,"low":14.52,"open":14.66,"volume":10460400},{"timestamp":1190899800,"date":"2007-09-27","index":6768,"close":14.54,"high":14.59,"low":14.32,"open":14.58,"volume":14309600},{"timestamp":1190986200,"date":"2007-09-28","index":6769,"close":14.66,"high":14.72,"low":14.5,"open":14.52,"volume":12752800},{"timestamp":1191245400,"date":"2007-10-01","index":6770,"close":14.85,"high":14.91,"low":14.65,"open":14.7,"volume":16150800},{"timestamp":1191331800,"date":"2007-10-02","index":6771,"close":14.79,"high":14.97,"low":14.73,"open":14.82,"volume":9663200},{"timestamp":1191418200,"date":"2007-10-03","index":6772,"close":14.81,"high":15,"low":14.7,"open":14.7,"volume":12736400},{"timestamp":1191504600,"date":"2007-10-04","index":6773,"close":14.84,"high":14.87,"low":14.65,"open":14.84,"volume":10562000},{"timestamp":1191591000,"date":"2007-10-05","index":6774,"close":15.09,"high":15.13,"low":14.75,"open":14.84,"volume":16045600}]},{"date":"2007-06-26","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1181655000,"date":"2007-06-12","index":6693,"close":13.3,"high":13.45,"low":13.24,"open":13.35,"volume":23488000},{"timestamp":1181741400,"date":"2007-06-13","index":6694,"close":13.37,"high":13.51,"low":13.27,"open":13.39,"volume":12826000},{"timestamp":1181827800,"date":"2007-06-14","index":6695,"close":13.42,"high":13.48,"low":13.31,"open":13.44,"volume":16084000},{"timestamp":1181914200,"date":"2007-06-15","index":6696,"close":13.35,"high":13.47,"low":13.35,"open":13.47,"volume":12562400},{"timestamp":1182173400,"date":"2007-06-18","index":6697,"close":13.41,"high":13.49,"low":13.36,"open":13.47,"volume":7524000},{"timestamp":1182259800,"date":"2007-06-19","index":6698,"close":13.63,"high":13.66,"low":13.31,"open":13.38,"volume":12092000},{"timestamp":1182346200,"date":"2007-06-20","index":6699,"close":13.41,"high":13.75,"low":13.4,"open":13.68,"volume":10204800},{"timestamp":1182432600,"date":"2007-06-21","index":6700,"close":13.4,"high":13.54,"low":13.28,"open":13.42,"volume":11491200},{"timestamp":1182519000,"date":"2007-06-22","index":6701,"close":13.24,"high":13.43,"low":13.22,"open":13.4,"volume":15773200},{"timestamp":1182778200,"date":"2007-06-25","index":6702,"close":13.45,"high":13.74,"low":13.3,"open":13.4,"volume":19765600},{"timestamp":1182864600,"date":"2007-06-26","index":6703,"close":13.45,"high":13.75,"low":13.4,"open":13.56,"volume":21800400}],"post":[{"timestamp":1182951000,"date":"2007-06-27","index":6704,"close":14.57,"high":14.68,"low":13.87,"open":14.19,"volume":56502800},{"timestamp":1183037400,"date":"2007-06-28","index":6705,"close":14.57,"high":14.81,"low":14.44,"open":14.54,"volume":20503200},{"timestamp":1183123800,"date":"2007-06-29","index":6706,"close":14.57,"high":14.73,"low":14.38,"open":14.57,"volume":11669600},{"timestamp":1183383000,"date":"2007-07-02","index":6707,"close":14.6,"high":14.85,"low":14.6,"open":14.68,"volume":14157600},{"timestamp":1183469400,"date":"2007-07-03","index":6708,"close":14.74,"high":14.79,"low":14.57,"open":14.61,"volume":9467200},{"timestamp":1183642200,"date":"2007-07-05","index":6709,"close":14.84,"high":14.85,"low":14.52,"open":14.74,"volume":12194400},{"timestamp":1183728600,"date":"2007-07-06","index":6710,"close":14.92,"high":14.99,"low":14.75,"open":14.84,"volume":8476000},{"timestamp":1183987800,"date":"2007-07-09","index":6711,"close":14.77,"high":14.91,"low":14.66,"open":14.91,"volume":10976400},{"timestamp":1184074200,"date":"2007-07-10","index":6712,"close":14.61,"high":14.82,"low":14.58,"open":14.69,"volume":11587600},{"timestamp":1184160600,"date":"2007-07-11","index":6713,"close":14.61,"high":14.69,"low":14.43,"open":14.52,"volume":15405200},{"timestamp":1184247000,"date":"2007-07-12","index":6714,"close":14.86,"high":14.88,"low":14.6,"open":14.6,"volume":12102000}]},{"date":"2007-03-22","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1173364200,"date":"2007-03-08","index":6627,"close":13.07,"high":13.3,"low":13.06,"open":13.15,"volume":12782400},{"timestamp":1173450600,"date":"2007-03-09","index":6628,"close":13.23,"high":13.28,"low":13.11,"open":13.17,"volume":10588800},{"timestamp":1173706200,"date":"2007-03-12","index":6629,"close":13.2,"high":13.26,"low":13.15,"open":13.21,"volume":8794400},{"timestamp":1173792600,"date":"2007-03-13","index":6630,"close":13.07,"high":13.18,"low":12.86,"open":13.13,"volume":11155200},{"timestamp":1173879000,"date":"2007-03-14","index":6631,"close":13.1,"high":13.14,"low":12.84,"open":13.08,"volume":13520800},{"timestamp":1173965400,"date":"2007-03-15","index":6632,"close":13.21,"high":13.28,"low":13.09,"open":13.09,"volume":11751200},{"timestamp":1174051800,"date":"2007-03-16","index":6633,"close":13.43,"high":13.46,"low":13.21,"open":13.23,"volume":19292800},{"timestamp":1174311000,"date":"2007-03-19","index":6634,"close":13.54,"high":13.58,"low":13.43,"open":13.48,"volume":11548800},{"timestamp":1174397400,"date":"2007-03-20","index":6635,"close":13.66,"high":13.67,"low":13.5,"open":13.54,"volume":8747200},{"timestamp":1174483800,"date":"2007-03-21","index":6636,"close":13.61,"high":13.76,"low":13.52,"open":13.65,"volume":15316000},{"timestamp":1174570200,"date":"2007-03-22","index":6637,"close":13.57,"high":13.62,"low":13.35,"open":13.6,"volume":25697600}],"post":[{"timestamp":1174656600,"date":"2007-03-23","index":6638,"close":13.63,"high":13.66,"low":13.13,"open":13.38,"volume":35017600},{"timestamp":1174915800,"date":"2007-03-26","index":6639,"close":13.6,"high":13.68,"low":13.43,"open":13.63,"volume":11599200},{"timestamp":1175002200,"date":"2007-03-27","index":6640,"close":13.32,"high":13.56,"low":13.3,"open":13.56,"volume":17855200},{"timestamp":1175088600,"date":"2007-03-28","index":6641,"close":13.14,"high":13.3,"low":13.11,"open":13.3,"volume":18037600},{"timestamp":1175175000,"date":"2007-03-29","index":6642,"close":13.12,"high":13.22,"low":13.06,"open":13.14,"volume":13173600},{"timestamp":1175261400,"date":"2007-03-30","index":6643,"close":13.28,"high":13.34,"low":13.1,"open":13.15,"volume":12464800},{"timestamp":1175520600,"date":"2007-04-02","index":6644,"close":13.3,"high":13.4,"low":13.24,"open":13.35,"volume":9031200},{"timestamp":1175607000,"date":"2007-04-03","index":6645,"close":13.3,"high":13.45,"low":13.26,"open":13.31,"volume":10764800},{"timestamp":1175693400,"date":"2007-04-04","index":6646,"close":13.4,"high":13.5,"low":13.3,"open":13.36,"volume":11908400},{"timestamp":1175779800,"date":"2007-04-05","index":6647,"close":13.37,"high":13.46,"low":13.31,"open":13.4,"volume":9134000},{"timestamp":1176125400,"date":"2007-04-09","index":6648,"close":13.48,"high":13.52,"low":13.35,"open":13.35,"volume":11630800}]},{"date":"2006-12-20","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1165415400,"date":"2006-12-06","index":6566,"close":12.27,"high":12.35,"low":12.23,"open":12.35,"volume":14532800},{"timestamp":1165501800,"date":"2006-12-07","index":6567,"close":12.24,"high":12.32,"low":12.22,"open":12.25,"volume":7474400},{"timestamp":1165588200,"date":"2006-12-08","index":6568,"close":12.13,"high":12.27,"low":12.09,"open":12.18,"volume":8344800},{"timestamp":1165847400,"date":"2006-12-11","index":6569,"close":12.18,"high":12.24,"low":12.05,"open":12.12,"volume":14856000},{"timestamp":1165933800,"date":"2006-12-12","index":6570,"close":12.07,"high":12.17,"low":12.05,"open":12.16,"volume":13992000},{"timestamp":1166020200,"date":"2006-12-13","index":6571,"close":11.98,"high":12.07,"low":11.89,"open":12.04,"volume":14917600},{"timestamp":1166106600,"date":"2006-12-14","index":6572,"close":12.13,"high":12.16,"low":11.99,"open":12.01,"volume":11707200},{"timestamp":1166193000,"date":"2006-12-15","index":6573,"close":12.01,"high":12.15,"low":12,"open":12.14,"volume":10960800},{"timestamp":1166452200,"date":"2006-12-18","index":6574,"close":12.02,"high":12.16,"low":12.01,"open":12.11,"volume":8676000},{"timestamp":1166538600,"date":"2006-12-19","index":6575,"close":12.02,"high":12.04,"low":11.85,"open":12.02,"volume":13292000},{"timestamp":1166625000,"date":"2006-12-20","index":6576,"close":12.47,"high":12.51,"low":12.09,"open":12.13,"volume":28552800}],"post":[{"timestamp":1166711400,"date":"2006-12-21","index":6577,"close":12.54,"high":12.65,"low":12.35,"open":12.4,"volume":34651200},{"timestamp":1166797800,"date":"2006-12-22","index":6578,"close":12.49,"high":12.52,"low":12.38,"open":12.47,"volume":9952000},{"timestamp":1167143400,"date":"2006-12-26","index":6579,"close":12.51,"high":12.56,"low":12.43,"open":12.49,"volume":6452800},{"timestamp":1167229800,"date":"2006-12-27","index":6580,"close":12.44,"high":12.53,"low":12.41,"open":12.53,"volume":6652800},{"timestamp":1167316200,"date":"2006-12-28","index":6581,"close":12.4,"high":12.48,"low":12.4,"open":12.45,"volume":6076000},{"timestamp":1167402600,"date":"2006-12-29","index":6582,"close":12.38,"high":12.49,"low":12.35,"open":12.4,"volume":6665600},{"timestamp":1167834600,"date":"2007-01-03","index":6583,"close":12.21,"high":12.46,"low":12.1,"open":12.25,"volume":17299200},{"timestamp":1167921000,"date":"2007-01-04","index":6584,"close":12.33,"high":12.37,"low":12.11,"open":12.21,"volume":15085600},{"timestamp":1168007400,"date":"2007-01-05","index":6585,"close":12.35,"high":12.43,"low":12.21,"open":12.26,"volume":14996800},{"timestamp":1168266600,"date":"2007-01-08","index":6586,"close":12.32,"high":12.37,"low":12.2,"open":12.31,"volume":10109600},{"timestamp":1168353000,"date":"2007-01-09","index":6587,"close":12.47,"high":12.49,"low":12.3,"open":12.32,"volume":15167200}]},{"date":"2006-09-21","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1157635800,"date":"2006-09-07","index":6503,"close":10.07,"high":10.12,"low":9.98,"open":10.12,"volume":13287200},{"timestamp":1157722200,"date":"2006-09-08","index":6504,"close":10.26,"high":10.26,"low":10.09,"open":10.1,"volume":16472000},{"timestamp":1157981400,"date":"2006-09-11","index":6505,"close":10.3,"high":10.33,"low":10.24,"open":10.25,"volume":13384800},{"timestamp":1158067800,"date":"2006-09-12","index":6506,"close":10.43,"high":10.49,"low":10.2,"open":10.3,"volume":22070400},{"timestamp":1158154200,"date":"2006-09-13","index":6507,"close":10.39,"high":10.42,"low":10.35,"open":10.38,"volume":30132800},{"timestamp":1158240600,"date":"2006-09-14","index":6508,"close":10.35,"high":10.37,"low":10.26,"open":10.37,"volume":19131200},{"timestamp":1158327000,"date":"2006-09-15","index":6509,"close":10.37,"high":10.41,"low":10.32,"open":10.35,"volume":18136800},{"timestamp":1158586200,"date":"2006-09-18","index":6510,"close":10.29,"high":10.37,"low":10.25,"open":10.33,"volume":19940800},{"timestamp":1158672600,"date":"2006-09-19","index":6511,"close":10.25,"high":10.29,"low":10.09,"open":10.29,"volume":24771200},{"timestamp":1158759000,"date":"2006-09-20","index":6512,"close":10.32,"high":10.36,"low":10.23,"open":10.31,"volume":27616800},{"timestamp":1158845400,"date":"2006-09-21","index":6513,"close":10.31,"high":10.48,"low":10.25,"open":10.36,"volume":28671200}],"post":[{"timestamp":1158931800,"date":"2006-09-22","index":6514,"close":10.8,"high":10.86,"low":10.6,"open":10.77,"volume":61566400},{"timestamp":1159191000,"date":"2006-09-25","index":6515,"close":10.81,"high":10.87,"low":10.66,"open":10.81,"volume":28031200},{"timestamp":1159277400,"date":"2006-09-26","index":6516,"close":11.05,"high":11.09,"low":10.71,"open":10.74,"volume":33953600},{"timestamp":1159363800,"date":"2006-09-27","index":6517,"close":11.01,"high":11.11,"low":10.94,"open":10.95,"volume":30388000},{"timestamp":1159450200,"date":"2006-09-28","index":6518,"close":11.04,"high":11.07,"low":10.97,"open":11.01,"volume":10926400},{"timestamp":1159536600,"date":"2006-09-29","index":6519,"close":10.95,"high":11.06,"low":10.94,"open":11.06,"volume":11379200},{"timestamp":1159795800,"date":"2006-10-02","index":6520,"close":10.94,"high":11,"low":10.86,"open":10.87,"volume":9556800},{"timestamp":1159882200,"date":"2006-10-03","index":6521,"close":10.98,"high":11,"low":10.87,"open":10.9,"volume":11223200},{"timestamp":1159968600,"date":"2006-10-04","index":6522,"close":11.16,"high":11.2,"low":10.96,"open":10.96,"volume":18701600},{"timestamp":1160055000,"date":"2006-10-05","index":6523,"close":11.13,"high":11.18,"low":11.05,"open":11.09,"volume":13629600},{"timestamp":1160141400,"date":"2006-10-06","index":6524,"close":11.02,"high":11.09,"low":10.93,"open":11.09,"volume":12823200}]},{"date":"2006-06-27","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1150205400,"date":"2006-06-13","index":6443,"close":10.17,"high":10.28,"low":10.11,"open":10.13,"volume":11875200},{"timestamp":1150291800,"date":"2006-06-14","index":6444,"close":10.26,"high":10.28,"low":10.15,"open":10.15,"volume":13356000},{"timestamp":1150378200,"date":"2006-06-15","index":6445,"close":10.44,"high":10.53,"low":10.24,"open":10.26,"volume":13504800},{"timestamp":1150464600,"date":"2006-06-16","index":6446,"close":10.39,"high":10.53,"low":10.38,"open":10.4,"volume":8332800},{"timestamp":1150723800,"date":"2006-06-19","index":6447,"close":10.38,"high":10.51,"low":10.32,"open":10.5,"volume":10402400},{"timestamp":1150810200,"date":"2006-06-20","index":6448,"close":10.27,"high":10.43,"low":10.24,"open":10.42,"volume":13354400},{"timestamp":1150896600,"date":"2006-06-21","index":6449,"close":10.34,"high":10.41,"low":10.24,"open":10.27,"volume":11139200},{"timestamp":1150983000,"date":"2006-06-22","index":6450,"close":10.48,"high":10.5,"low":10.28,"open":10.34,"volume":13156800},{"timestamp":1151069400,"date":"2006-06-23","index":6451,"close":10.55,"high":10.62,"low":10.45,"open":10.48,"volume":11575200},{"timestamp":1151328600,"date":"2006-06-26","index":6452,"close":10.53,"high":10.62,"low":10.5,"open":10.61,"volume":8483200},{"timestamp":1151415000,"date":"2006-06-27","index":6453,"close":10.45,"high":10.56,"low":10.39,"open":10.56,"volume":14756800}],"post":[{"timestamp":1151501400,"date":"2006-06-28","index":6454,"close":9.97,"high":10.19,"low":9.86,"open":10.19,"volume":68290400},{"timestamp":1151587800,"date":"2006-06-29","index":6455,"close":10.12,"high":10.15,"low":9.94,"open":10,"volume":20777600},{"timestamp":1151674200,"date":"2006-06-30","index":6456,"close":10.13,"high":10.24,"low":10.11,"open":10.14,"volume":10331200},{"timestamp":1151933400,"date":"2006-07-03","index":6457,"close":10.17,"high":10.22,"low":10.13,"open":10.13,"volume":4727200},{"timestamp":1152106200,"date":"2006-07-05","index":6458,"close":10.01,"high":10.11,"low":9.96,"open":10.09,"volume":18497600},{"timestamp":1152192600,"date":"2006-07-06","index":6459,"close":9.97,"high":10.05,"low":9.96,"open":10.04,"volume":15312000},{"timestamp":1152279000,"date":"2006-07-07","index":6460,"close":9.89,"high":9.99,"low":9.87,"open":9.94,"volume":15615200},{"timestamp":1152538200,"date":"2006-07-10","index":6461,"close":9.87,"high":9.96,"low":9.84,"open":9.89,"volume":9697600},{"timestamp":1152624600,"date":"2006-07-11","index":6462,"close":9.82,"high":9.89,"low":9.78,"open":9.84,"volume":11295200},{"timestamp":1152711000,"date":"2006-07-12","index":6463,"close":9.83,"high":9.86,"low":9.76,"open":9.77,"volume":18676800},{"timestamp":1152797400,"date":"2006-07-13","index":6464,"close":9.85,"high":9.89,"low":9.76,"open":9.83,"volume":14193600}]},{"date":"2006-03-21","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1141741800,"date":"2006-03-07","index":6375,"close":10.61,"high":10.71,"low":10.5,"open":10.71,"volume":24400000},{"timestamp":1141828200,"date":"2006-03-08","index":6376,"close":10.63,"high":10.64,"low":10.56,"open":10.59,"volume":19901600},{"timestamp":1141914600,"date":"2006-03-09","index":6377,"close":10.67,"high":10.69,"low":10.59,"open":10.6,"volume":11776000},{"timestamp":1142001000,"date":"2006-03-10","index":6378,"close":10.62,"high":10.72,"low":10.6,"open":10.67,"volume":9075200},{"timestamp":1142260200,"date":"2006-03-13","index":6379,"close":10.56,"high":10.63,"low":10.53,"open":10.62,"volume":9057600},{"timestamp":1142346600,"date":"2006-03-14","index":6380,"close":10.58,"high":10.58,"low":10.52,"open":10.55,"volume":8360000},{"timestamp":1142433000,"date":"2006-03-15","index":6381,"close":10.63,"high":10.66,"low":10.55,"open":10.63,"volume":11728000},{"timestamp":1142519400,"date":"2006-03-16","index":6382,"close":10.75,"high":10.81,"low":10.63,"open":10.63,"volume":12339200},{"timestamp":1142605800,"date":"2006-03-17","index":6383,"close":10.68,"high":10.74,"low":10.66,"open":10.72,"volume":11220800},{"timestamp":1142865000,"date":"2006-03-20","index":6384,"close":10.69,"high":10.78,"low":10.61,"open":10.63,"volume":15207200},{"timestamp":1142951400,"date":"2006-03-21","index":6385,"close":10.62,"high":10.69,"low":10.59,"open":10.69,"volume":19258400}],"post":[{"timestamp":1143037800,"date":"2006-03-22","index":6386,"close":10.85,"high":10.9,"low":10.56,"open":10.61,"volume":38750400},{"timestamp":1143124200,"date":"2006-03-23","index":6387,"close":10.75,"high":10.89,"low":10.75,"open":10.84,"volume":23581600},{"timestamp":1143210600,"date":"2006-03-24","index":6388,"close":10.74,"high":10.84,"low":10.69,"open":10.76,"volume":12403200},{"timestamp":1143469800,"date":"2006-03-27","index":6389,"close":10.68,"high":10.73,"low":10.63,"open":10.73,"volume":8194400},{"timestamp":1143556200,"date":"2006-03-28","index":6390,"close":10.65,"high":10.73,"low":10.6,"open":10.66,"volume":8464000},{"timestamp":1143642600,"date":"2006-03-29","index":6391,"close":10.69,"high":10.69,"low":10.63,"open":10.64,"volume":6694400},{"timestamp":1143729000,"date":"2006-03-30","index":6392,"close":10.63,"high":10.74,"low":10.58,"open":10.74,"volume":11872000},{"timestamp":1143815400,"date":"2006-03-31","index":6393,"close":10.64,"high":10.65,"low":10.58,"open":10.63,"volume":8536800},{"timestamp":1144071000,"date":"2006-04-03","index":6394,"close":10.61,"high":10.73,"low":10.58,"open":10.64,"volume":11781600},{"timestamp":1144157400,"date":"2006-04-04","index":6395,"close":10.63,"high":10.65,"low":10.5,"open":10.61,"volume":7724000},{"timestamp":1144243800,"date":"2006-04-05","index":6396,"close":10.57,"high":10.64,"low":10.53,"open":10.61,"volume":7793600}]},{"date":"2005-12-20","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1133879400,"date":"2005-12-06","index":6314,"close":10.89,"high":10.97,"low":10.88,"open":10.94,"volume":11436000},{"timestamp":1133965800,"date":"2005-12-07","index":6315,"close":10.84,"high":10.94,"low":10.81,"open":10.91,"volume":7938400},{"timestamp":1134052200,"date":"2005-12-08","index":6316,"close":10.74,"high":10.78,"low":10.71,"open":10.78,"volume":12310400},{"timestamp":1134138600,"date":"2005-12-09","index":6317,"close":10.74,"high":10.78,"low":10.66,"open":10.77,"volume":12073600},{"timestamp":1134397800,"date":"2005-12-12","index":6318,"close":10.93,"high":10.96,"low":10.84,"open":10.91,"volume":15633600},{"timestamp":1134484200,"date":"2005-12-13","index":6319,"close":10.99,"high":11.02,"low":10.86,"open":10.93,"volume":14662400},{"timestamp":1134570600,"date":"2005-12-14","index":6320,"close":11.43,"high":11.44,"low":11.01,"open":11.01,"volume":45728800},{"timestamp":1134657000,"date":"2005-12-15","index":6321,"close":11.22,"high":11.43,"low":11.18,"open":11.42,"volume":16780000},{"timestamp":1134743400,"date":"2005-12-16","index":6322,"close":11.06,"high":11.26,"low":11.05,"open":11.25,"volume":15298400},{"timestamp":1135002600,"date":"2005-12-19","index":6323,"close":10.91,"high":11.18,"low":10.9,"open":11.18,"volume":14775200},{"timestamp":1135089000,"date":"2005-12-20","index":6324,"close":11.06,"high":11.09,"low":10.83,"open":10.87,"volume":18155200}],"post":[{"timestamp":1135175400,"date":"2005-12-21","index":6325,"close":10.72,"high":10.77,"low":10.47,"open":10.61,"volume":69370400},{"timestamp":1135261800,"date":"2005-12-22","index":6326,"close":10.78,"high":10.82,"low":10.66,"open":10.66,"volume":15634400},{"timestamp":1135348200,"date":"2005-12-23","index":6327,"close":10.88,"high":10.93,"low":10.82,"open":10.84,"volume":16156800},{"timestamp":1135693800,"date":"2005-12-27","index":6328,"close":10.89,"high":11.03,"low":10.87,"open":10.93,"volume":13765600},{"timestamp":1135780200,"date":"2005-12-28","index":6329,"close":10.95,"high":11.03,"low":10.89,"open":10.89,"volume":9968800},{"timestamp":1135866600,"date":"2005-12-29","index":6330,"close":10.93,"high":11.02,"low":10.93,"open":10.96,"volume":5332000},{"timestamp":1135953000,"date":"2005-12-30","index":6331,"close":10.85,"high":10.99,"low":10.83,"open":10.9,"volume":5108800},{"timestamp":1136298600,"date":"2006-01-03","index":6332,"close":10.74,"high":10.93,"low":10.67,"open":10.85,"volume":18468800},{"timestamp":1136385000,"date":"2006-01-04","index":6333,"close":10.69,"high":10.8,"low":10.67,"open":10.71,"volume":15832000},{"timestamp":1136471400,"date":"2006-01-05","index":6334,"close":10.76,"high":10.83,"low":10.69,"open":10.69,"volume":9256000},{"timestamp":1136557800,"date":"2006-01-06","index":6335,"close":10.73,"high":10.83,"low":10.71,"open":10.79,"volume":7573600}]},{"date":"2005-09-19","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1125667800,"date":"2005-09-02","index":6249,"close":9.63,"high":9.86,"low":9.62,"open":9.81,"volume":12255200},{"timestamp":1126013400,"date":"2005-09-06","index":6250,"close":9.74,"high":9.75,"low":9.57,"open":9.63,"volume":17560800},{"timestamp":1126099800,"date":"2005-09-07","index":6251,"close":9.63,"high":9.79,"low":9.62,"open":9.79,"volume":24559200},{"timestamp":1126186200,"date":"2005-09-08","index":6252,"close":9.81,"high":9.84,"low":9.6,"open":9.63,"volume":27604000},{"timestamp":1126272600,"date":"2005-09-09","index":6253,"close":9.81,"high":9.94,"low":9.81,"open":9.82,"volume":16885600},{"timestamp":1126531800,"date":"2005-09-12","index":6254,"close":10,"high":10.12,"low":9.84,"open":9.87,"volume":22596000},{"timestamp":1126618200,"date":"2005-09-13","index":6255,"close":9.91,"high":10.2,"low":9.9,"open":10.07,"volume":21124000},{"timestamp":1126704600,"date":"2005-09-14","index":6256,"close":9.81,"high":9.94,"low":9.79,"open":9.91,"volume":18700800},{"timestamp":1126791000,"date":"2005-09-15","index":6257,"close":9.87,"high":9.89,"low":9.8,"open":9.84,"volume":27280000},{"timestamp":1126877400,"date":"2005-09-16","index":6258,"close":9.81,"high":9.97,"low":9.8,"open":9.93,"volume":55197600},{"timestamp":1127136600,"date":"2005-09-19","index":6259,"close":10.43,"high":10.66,"low":10.24,"open":10.45,"volume":83732000}],"post":[{"timestamp":1127223000,"date":"2005-09-20","index":6260,"close":10,"high":10.5,"low":9.95,"open":10.49,"volume":36563200},{"timestamp":1127309400,"date":"2005-09-21","index":6261,"close":9.93,"high":10.11,"low":9.92,"open":10.02,"volume":20348800},{"timestamp":1127395800,"date":"2005-09-22","index":6262,"close":10.12,"high":10.17,"low":9.99,"open":10,"volume":18862400},{"timestamp":1127482200,"date":"2005-09-23","index":6263,"close":10.16,"high":10.24,"low":9.96,"open":10.07,"volume":13378400},{"timestamp":1127741400,"date":"2005-09-26","index":6264,"close":10.17,"high":10.31,"low":10.14,"open":10.28,"volume":17570400},{"timestamp":1127827800,"date":"2005-09-27","index":6265,"close":10.2,"high":10.26,"low":10.17,"open":10.23,"volume":10240000},{"timestamp":1127914200,"date":"2005-09-28","index":6266,"close":10.16,"high":10.25,"low":10.14,"open":10.21,"volume":10922400},{"timestamp":1128000600,"date":"2005-09-29","index":6267,"close":10.14,"high":10.18,"low":10.08,"open":10.16,"volume":15942400},{"timestamp":1128087000,"date":"2005-09-30","index":6268,"close":10.21,"high":10.21,"low":10.11,"open":10.14,"volume":14119200},{"timestamp":1128346200,"date":"2005-10-03","index":6269,"close":10.29,"high":10.32,"low":10.21,"open":10.26,"volume":18812800},{"timestamp":1128432600,"date":"2005-10-04","index":6270,"close":10.33,"high":10.5,"low":10.31,"open":10.33,"volume":18534400}]},{"date":"2005-06-27","estimated":0.16,"reported":0.16,"pre":[{"timestamp":1118669400,"date":"2005-06-13","index":6191,"close":10.89,"high":10.96,"low":10.84,"open":10.84,"volume":19703200},{"timestamp":1118755800,"date":"2005-06-14","index":6192,"close":10.82,"high":10.91,"low":10.75,"open":10.88,"volume":7634400},{"timestamp":1118842200,"date":"2005-06-15","index":6193,"close":10.95,"high":10.99,"low":10.86,"open":10.93,"volume":14152000},{"timestamp":1118928600,"date":"2005-06-16","index":6194,"close":11.02,"high":11.12,"low":10.95,"open":10.96,"volume":15895200},{"timestamp":1119015000,"date":"2005-06-17","index":6195,"close":11.05,"high":11.11,"low":11.01,"open":11.04,"volume":19523200},{"timestamp":1119274200,"date":"2005-06-20","index":6196,"close":11.05,"high":11.08,"low":11.02,"open":11.05,"volume":10022400},{"timestamp":1119360600,"date":"2005-06-21","index":6197,"close":11.11,"high":11.14,"low":11.04,"open":11.05,"volume":7954400},{"timestamp":1119447000,"date":"2005-06-22","index":6198,"close":11.17,"high":11.24,"low":11.1,"open":11.21,"volume":13064000},{"timestamp":1119533400,"date":"2005-06-23","index":6199,"close":11.26,"high":11.37,"low":11.19,"open":11.21,"volume":16450400},{"timestamp":1119619800,"date":"2005-06-24","index":6200,"close":11.17,"high":11.27,"low":11.14,"open":11.24,"volume":21107200},{"timestamp":1119879000,"date":"2005-06-27","index":6201,"close":10.72,"high":11.13,"low":10.58,"open":11.13,"volume":59717600}],"post":[{"timestamp":1119965400,"date":"2005-06-28","index":6202,"close":11,"high":11.03,"low":10.73,"open":10.73,"volume":22827200},{"timestamp":1120051800,"date":"2005-06-29","index":6203,"close":10.91,"high":11.02,"low":10.89,"open":11.02,"volume":12059200},{"timestamp":1120138200,"date":"2005-06-30","index":6204,"close":10.82,"high":10.91,"low":10.8,"open":10.9,"volume":17471200},{"timestamp":1120224600,"date":"2005-07-01","index":6205,"close":10.75,"high":10.82,"low":10.66,"open":10.77,"volume":11341600},{"timestamp":1120570200,"date":"2005-07-05","index":6206,"close":10.84,"high":10.94,"low":10.74,"open":10.75,"volume":13173600},{"timestamp":1120656600,"date":"2005-07-06","index":6207,"close":10.7,"high":10.87,"low":10.66,"open":10.87,"volume":9980800},{"timestamp":1120743000,"date":"2005-07-07","index":6208,"close":10.66,"high":10.7,"low":10.59,"open":10.67,"volume":9904800},{"timestamp":1120829400,"date":"2005-07-08","index":6209,"close":10.78,"high":10.78,"low":10.6,"open":10.66,"volume":7953600},{"timestamp":1121088600,"date":"2005-07-11","index":6210,"close":10.89,"high":10.9,"low":10.81,"open":10.87,"volume":10056000},{"timestamp":1121175000,"date":"2005-07-12","index":6211,"close":10.88,"high":10.89,"low":10.77,"open":10.85,"volume":8228800},{"timestamp":1121261400,"date":"2005-07-13","index":6212,"close":10.89,"high":10.94,"low":10.85,"open":10.91,"volume":8828800}]},{"date":"2005-03-17","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1109860200,"date":"2005-03-03","index":6121,"close":10.91,"high":11,"low":10.89,"open":10.94,"volume":8092800},{"timestamp":1109946600,"date":"2005-03-04","index":6122,"close":10.95,"high":11.01,"low":10.9,"open":10.98,"volume":9259200},{"timestamp":1110205800,"date":"2005-03-07","index":6123,"close":10.9,"high":10.98,"low":10.88,"open":10.95,"volume":7369600},{"timestamp":1110292200,"date":"2005-03-08","index":6124,"close":10.81,"high":10.91,"low":10.8,"open":10.9,"volume":8979200},{"timestamp":1110378600,"date":"2005-03-09","index":6125,"close":10.78,"high":10.83,"low":10.74,"open":10.81,"volume":8437600},{"timestamp":1110465000,"date":"2005-03-10","index":6126,"close":10.84,"high":10.89,"low":10.76,"open":10.86,"volume":8740800},{"timestamp":1110551400,"date":"2005-03-11","index":6127,"close":10.82,"high":10.99,"low":10.78,"open":10.9,"volume":9771200},{"timestamp":1110810600,"date":"2005-03-14","index":6128,"close":10.72,"high":10.88,"low":10.68,"open":10.81,"volume":10088000},{"timestamp":1110897000,"date":"2005-03-15","index":6129,"close":10.89,"high":10.95,"low":10.73,"open":10.74,"volume":14417600},{"timestamp":1110983400,"date":"2005-03-16","index":6130,"close":10.81,"high":11.06,"low":10.77,"open":10.96,"volume":16012000},{"timestamp":1111069800,"date":"2005-03-17","index":6131,"close":10.85,"high":10.93,"low":10.8,"open":10.82,"volume":16804800}],"post":[{"timestamp":1111156200,"date":"2005-03-18","index":6132,"close":10.68,"high":10.95,"low":10.64,"open":10.95,"volume":40318400},{"timestamp":1111415400,"date":"2005-03-21","index":6133,"close":10.49,"high":10.69,"low":10.46,"open":10.69,"volume":19248800},{"timestamp":1111501800,"date":"2005-03-22","index":6134,"close":10.32,"high":10.57,"low":10.31,"open":10.51,"volume":21436800},{"timestamp":1111588200,"date":"2005-03-23","index":6135,"close":10.18,"high":10.34,"low":10.18,"open":10.25,"volume":19434400},{"timestamp":1111674600,"date":"2005-03-24","index":6136,"close":10.45,"high":10.5,"low":10.27,"open":10.28,"volume":17895200},{"timestamp":1112020200,"date":"2005-03-28","index":6137,"close":10.4,"high":10.55,"low":10.4,"open":10.52,"volume":16083200},{"timestamp":1112106600,"date":"2005-03-29","index":6138,"close":10.21,"high":10.41,"low":10.19,"open":10.41,"volume":14324800},{"timestamp":1112193000,"date":"2005-03-30","index":6139,"close":10.29,"high":10.31,"low":10.23,"open":10.24,"volume":9520800},{"timestamp":1112279400,"date":"2005-03-31","index":6140,"close":10.41,"high":10.48,"low":10.31,"open":10.34,"volume":10768800},{"timestamp":1112365800,"date":"2005-04-01","index":6141,"close":10.38,"high":10.53,"low":10.3,"open":10.48,"volume":10605600},{"timestamp":1112621400,"date":"2005-04-04","index":6142,"close":10.26,"high":10.37,"low":10.21,"open":10.37,"volume":10328800}]},{"date":"2004-12-16","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":6059,"close":10.84,"high":10.89,"low":10.74,"open":10.82,"volume":5936000},{"timestamp":1102084200,"date":"2004-12-03","index":6060,"close":10.84,"high":10.89,"low":10.76,"open":10.81,"volume":5205600},{"timestamp":1102343400,"date":"2004-12-06","index":6061,"close":10.83,"high":10.88,"low":10.71,"open":10.81,"volume":7164000},{"timestamp":1102429800,"date":"2004-12-07","index":6062,"close":10.73,"high":10.91,"low":10.73,"open":10.78,"volume":6809600},{"timestamp":1102516200,"date":"2004-12-08","index":6063,"close":10.84,"high":10.88,"low":10.7,"open":10.75,"volume":6732800},{"timestamp":1102602600,"date":"2004-12-09","index":6064,"close":10.94,"high":11.01,"low":10.79,"open":10.86,"volume":9156800},{"timestamp":1102689000,"date":"2004-12-10","index":6065,"close":10.88,"high":11.05,"low":10.88,"open":10.94,"volume":6612000},{"timestamp":1102948200,"date":"2004-12-13","index":6066,"close":10.88,"high":10.94,"low":10.77,"open":10.91,"volume":10424000},{"timestamp":1103034600,"date":"2004-12-14","index":6067,"close":10.82,"high":10.84,"low":10.66,"open":10.84,"volume":12091200},{"timestamp":1103121000,"date":"2004-12-15","index":6068,"close":10.73,"high":10.88,"low":10.68,"open":10.88,"volume":12825600},{"timestamp":1103207400,"date":"2004-12-16","index":6069,"close":10.74,"high":10.83,"low":10.64,"open":10.75,"volume":7558400}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":6070,"close":11.46,"high":11.53,"low":11.12,"open":11.13,"volume":35094400},{"timestamp":1103553000,"date":"2004-12-20","index":6071,"close":11.44,"high":11.55,"low":11.4,"open":11.48,"volume":11144800},{"timestamp":1103639400,"date":"2004-12-21","index":6072,"close":11.43,"high":11.54,"low":11.42,"open":11.47,"volume":7074400},{"timestamp":1103725800,"date":"2004-12-22","index":6073,"close":11.39,"high":11.48,"low":11.26,"open":11.35,"volume":11741600},{"timestamp":1103812200,"date":"2004-12-23","index":6074,"close":11.45,"high":11.54,"low":11.42,"open":11.43,"volume":5010400},{"timestamp":1104157800,"date":"2004-12-27","index":6075,"close":11.36,"high":11.48,"low":11.36,"open":11.48,"volume":4512000},{"timestamp":1104244200,"date":"2004-12-28","index":6076,"close":11.44,"high":11.44,"low":11.38,"open":11.41,"volume":5108800},{"timestamp":1104330600,"date":"2004-12-29","index":6077,"close":11.32,"high":11.42,"low":11.2,"open":11.42,"volume":11349600},{"timestamp":1104417000,"date":"2004-12-30","index":6078,"close":11.37,"high":11.44,"low":11.32,"open":11.32,"volume":3471200},{"timestamp":1104503400,"date":"2004-12-31","index":6079,"close":11.34,"high":11.43,"low":11.34,"open":11.35,"volume":4444800},{"timestamp":1104762600,"date":"2005-01-03","index":6080,"close":11.34,"high":11.42,"low":11.28,"open":11.32,"volume":8897600}]},{"date":"2004-09-20","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1094218200,"date":"2004-09-03","index":5997,"close":9.6,"high":9.67,"low":9.58,"open":9.59,"volume":5259200},{"timestamp":1094563800,"date":"2004-09-07","index":5998,"close":9.65,"high":9.67,"low":9.6,"open":9.6,"volume":6207200},{"timestamp":1094650200,"date":"2004-09-08","index":5999,"close":9.67,"high":9.74,"low":9.63,"open":9.65,"volume":9247200},{"timestamp":1094736600,"date":"2004-09-09","index":6000,"close":9.37,"high":9.64,"low":9.31,"open":9.63,"volume":17340800},{"timestamp":1094823000,"date":"2004-09-10","index":6001,"close":9.46,"high":9.47,"low":9.34,"open":9.34,"volume":5980800},{"timestamp":1095082200,"date":"2004-09-13","index":6002,"close":9.44,"high":9.53,"low":9.4,"open":9.46,"volume":7992000},{"timestamp":1095168600,"date":"2004-09-14","index":6003,"close":9.46,"high":9.49,"low":9.37,"open":9.43,"volume":6799200},{"timestamp":1095255000,"date":"2004-09-15","index":6004,"close":9.54,"high":9.57,"low":9.41,"open":9.46,"volume":8323200},{"timestamp":1095341400,"date":"2004-09-16","index":6005,"close":9.63,"high":9.69,"low":9.53,"open":9.53,"volume":6693600},{"timestamp":1095427800,"date":"2004-09-17","index":6006,"close":9.57,"high":9.74,"low":9.55,"open":9.64,"volume":17108800},{"timestamp":1095687000,"date":"2004-09-20","index":6007,"close":9.75,"high":9.81,"low":9.67,"open":9.74,"volume":22675200}],"post":[{"timestamp":1095773400,"date":"2004-09-21","index":6008,"close":9.92,"high":9.97,"low":9.73,"open":9.75,"volume":18053600},{"timestamp":1095859800,"date":"2004-09-22","index":6009,"close":9.87,"high":9.94,"low":9.85,"open":9.91,"volume":12838400},{"timestamp":1095946200,"date":"2004-09-23","index":6010,"close":9.89,"high":9.93,"low":9.79,"open":9.86,"volume":11289600},{"timestamp":1096032600,"date":"2004-09-24","index":6011,"close":9.96,"high":10,"low":9.88,"open":9.89,"volume":9611200},{"timestamp":1096291800,"date":"2004-09-27","index":6012,"close":9.91,"high":9.99,"low":9.83,"open":9.94,"volume":9616800},{"timestamp":1096378200,"date":"2004-09-28","index":6013,"close":9.96,"high":9.98,"low":9.88,"open":9.91,"volume":6812000},{"timestamp":1096464600,"date":"2004-09-29","index":6014,"close":9.82,"high":9.96,"low":9.77,"open":9.94,"volume":13643200},{"timestamp":1096551000,"date":"2004-09-30","index":6015,"close":9.85,"high":9.9,"low":9.78,"open":9.82,"volume":13664800},{"timestamp":1096637400,"date":"2004-10-01","index":6016,"close":9.98,"high":9.99,"low":9.82,"open":9.88,"volume":8939200},{"timestamp":1096896600,"date":"2004-10-04","index":6017,"close":9.97,"high":10,"low":9.95,"open":9.99,"volume":9344800},{"timestamp":1096983000,"date":"2004-10-05","index":6018,"close":9.96,"high":10.02,"low":9.93,"open":9.97,"volume":11715200}]},{"date":"2004-06-24","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1086787800,"date":"2004-06-09","index":5937,"close":8.81,"high":8.82,"low":8.76,"open":8.81,"volume":7371200},{"timestamp":1086874200,"date":"2004-06-10","index":5938,"close":8.91,"high":8.97,"low":8.81,"open":8.82,"volume":9232800},{"timestamp":1087219800,"date":"2004-06-14","index":5939,"close":8.9,"high":8.9,"low":8.85,"open":8.88,"volume":4993600},{"timestamp":1087306200,"date":"2004-06-15","index":5940,"close":8.96,"high":9.13,"low":8.93,"open":8.94,"volume":9236000},{"timestamp":1087392600,"date":"2004-06-16","index":5941,"close":8.99,"high":9.01,"low":8.92,"open":8.99,"volume":4156800},{"timestamp":1087479000,"date":"2004-06-17","index":5942,"close":8.98,"high":9.05,"low":8.93,"open":8.97,"volume":7485600},{"timestamp":1087565400,"date":"2004-06-18","index":5943,"close":8.95,"high":9.03,"low":8.94,"open":8.94,"volume":6189600},{"timestamp":1087824600,"date":"2004-06-21","index":5944,"close":8.9,"high":9.03,"low":8.88,"open":8.96,"volume":8449600},{"timestamp":1087911000,"date":"2004-06-22","index":5945,"close":8.96,"high":8.97,"low":8.82,"open":8.88,"volume":7303200},{"timestamp":1087997400,"date":"2004-06-23","index":5946,"close":9.04,"high":9.07,"low":8.96,"open":8.97,"volume":9116000},{"timestamp":1088083800,"date":"2004-06-24","index":5947,"close":9.05,"high":9.11,"low":9.01,"open":9.02,"volume":10240800}],"post":[{"timestamp":1088170200,"date":"2004-06-25","index":5948,"close":9.41,"high":9.48,"low":9.19,"open":9.41,"volume":35171200},{"timestamp":1088429400,"date":"2004-06-28","index":5949,"close":9.49,"high":9.67,"low":9.43,"open":9.44,"volume":14855200},{"timestamp":1088515800,"date":"2004-06-29","index":5950,"close":9.42,"high":9.53,"low":9.38,"open":9.49,"volume":8068000},{"timestamp":1088602200,"date":"2004-06-30","index":5951,"close":9.47,"high":9.47,"low":9.4,"open":9.43,"volume":7740800},{"timestamp":1088688600,"date":"2004-07-01","index":5952,"close":9.41,"high":9.5,"low":9.36,"open":9.47,"volume":7886400},{"timestamp":1088775000,"date":"2004-07-02","index":5953,"close":9.41,"high":9.52,"low":9.39,"open":9.43,"volume":6345600},{"timestamp":1089120600,"date":"2004-07-06","index":5954,"close":9.37,"high":9.48,"low":9.37,"open":9.38,"volume":10872000},{"timestamp":1089207000,"date":"2004-07-07","index":5955,"close":9.4,"high":9.43,"low":9.35,"open":9.38,"volume":6560800},{"timestamp":1089293400,"date":"2004-07-08","index":5956,"close":9.23,"high":9.36,"low":9.19,"open":9.36,"volume":9252000},{"timestamp":1089379800,"date":"2004-07-09","index":5957,"close":9.31,"high":9.35,"low":9.26,"open":9.27,"volume":6602400},{"timestamp":1089639000,"date":"2004-07-12","index":5958,"close":9.26,"high":9.3,"low":9.19,"open":9.28,"volume":6037600}]},{"date":"2004-03-18","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1078410600,"date":"2004-03-04","index":5870,"close":9.34,"high":9.36,"low":9.21,"open":9.22,"volume":7900000},{"timestamp":1078497000,"date":"2004-03-05","index":5871,"close":9.35,"high":9.37,"low":9.23,"open":9.27,"volume":11669600},{"timestamp":1078756200,"date":"2004-03-08","index":5872,"close":9.31,"high":9.34,"low":9.29,"open":9.34,"volume":9268800},{"timestamp":1078842600,"date":"2004-03-09","index":5873,"close":9.58,"high":9.63,"low":9.46,"open":9.53,"volume":36010400},{"timestamp":1078929000,"date":"2004-03-10","index":5874,"close":9.58,"high":9.74,"low":9.57,"open":9.64,"volume":13277600},{"timestamp":1079015400,"date":"2004-03-11","index":5875,"close":9.34,"high":9.55,"low":9.32,"open":9.52,"volume":10915200},{"timestamp":1079101800,"date":"2004-03-12","index":5876,"close":9.35,"high":9.42,"low":9.27,"open":9.34,"volume":11013600},{"timestamp":1079361000,"date":"2004-03-15","index":5877,"close":9.3,"high":9.37,"low":9.26,"open":9.35,"volume":12434400},{"timestamp":1079447400,"date":"2004-03-16","index":5878,"close":9.39,"high":9.42,"low":9.34,"open":9.36,"volume":9628800},{"timestamp":1079533800,"date":"2004-03-17","index":5879,"close":9.52,"high":9.56,"low":9.38,"open":9.41,"volume":11176800},{"timestamp":1079620200,"date":"2004-03-18","index":5880,"close":9.6,"high":9.61,"low":9.44,"open":9.52,"volume":14826400}],"post":[{"timestamp":1079706600,"date":"2004-03-19","index":5881,"close":9.61,"high":9.69,"low":9.44,"open":9.58,"volume":20111200},{"timestamp":1079965800,"date":"2004-03-22","index":5882,"close":9.57,"high":9.82,"low":9.5,"open":9.82,"volume":10908000},{"timestamp":1080052200,"date":"2004-03-23","index":5883,"close":9.54,"high":9.58,"low":9.46,"open":9.58,"volume":11292800},{"timestamp":1080138600,"date":"2004-03-24","index":5884,"close":9.57,"high":9.61,"low":9.48,"open":9.5,"volume":8612000},{"timestamp":1080225000,"date":"2004-03-25","index":5885,"close":9.56,"high":9.6,"low":9.5,"open":9.57,"volume":9320000},{"timestamp":1080311400,"date":"2004-03-26","index":5886,"close":9.53,"high":9.62,"low":9.5,"open":9.56,"volume":7210400},{"timestamp":1080570600,"date":"2004-03-29","index":5887,"close":9.57,"high":9.62,"low":9.54,"open":9.56,"volume":13025600},{"timestamp":1080657000,"date":"2004-03-30","index":5888,"close":9.6,"high":9.62,"low":9.49,"open":9.52,"volume":6111200},{"timestamp":1080743400,"date":"2004-03-31","index":5889,"close":9.73,"high":9.76,"low":9.56,"open":9.58,"volume":14523200},{"timestamp":1080829800,"date":"2004-04-01","index":5890,"close":9.55,"high":9.73,"low":9.51,"open":9.73,"volume":12058400},{"timestamp":1080916200,"date":"2004-04-02","index":5891,"close":9.58,"high":9.67,"low":9.51,"open":9.61,"volume":7337600}]},{"date":"2003-12-18","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1070548200,"date":"2003-12-04","index":5809,"close":8.16,"high":8.28,"low":8.11,"open":8.28,"volume":18020800},{"timestamp":1070634600,"date":"2003-12-05","index":5810,"close":8.19,"high":8.23,"low":8.13,"open":8.16,"volume":10645600},{"timestamp":1070893800,"date":"2003-12-08","index":5811,"close":8.2,"high":8.22,"low":8.14,"open":8.18,"volume":7203200},{"timestamp":1070980200,"date":"2003-12-09","index":5812,"close":8.11,"high":8.25,"low":8.07,"open":8.25,"volume":9539200},{"timestamp":1071066600,"date":"2003-12-10","index":5813,"close":8.01,"high":8.13,"low":7.99,"open":8.13,"volume":11387200},{"timestamp":1071153000,"date":"2003-12-11","index":5814,"close":8.09,"high":8.12,"low":7.95,"open":7.97,"volume":10404800},{"timestamp":1071239400,"date":"2003-12-12","index":5815,"close":8.05,"high":8.15,"low":8.02,"open":8.09,"volume":8309600},{"timestamp":1071498600,"date":"2003-12-15","index":5816,"close":8.03,"high":8.22,"low":8.03,"open":8.21,"volume":11265600},{"timestamp":1071585000,"date":"2003-12-16","index":5817,"close":8.14,"high":8.15,"low":7.9,"open":8.13,"volume":11520800},{"timestamp":1071671400,"date":"2003-12-17","index":5818,"close":8.25,"high":8.26,"low":8.06,"open":8.12,"volume":15261600},{"timestamp":1071757800,"date":"2003-12-18","index":5819,"close":8.35,"high":8.4,"low":8.24,"open":8.25,"volume":22976800}],"post":[{"timestamp":1071844200,"date":"2003-12-19","index":5820,"close":8.37,"high":8.39,"low":8.23,"open":8.31,"volume":35116000},{"timestamp":1072103400,"date":"2003-12-22","index":5821,"close":8.41,"high":8.44,"low":8.35,"open":8.4,"volume":14609600},{"timestamp":1072189800,"date":"2003-12-23","index":5822,"close":8.46,"high":8.47,"low":8.39,"open":8.44,"volume":8652800},{"timestamp":1072276200,"date":"2003-12-24","index":5823,"close":8.44,"high":8.48,"low":8.35,"open":8.48,"volume":5463200},{"timestamp":1072449000,"date":"2003-12-26","index":5824,"close":8.48,"high":8.52,"low":8.43,"open":8.44,"volume":4048800},{"timestamp":1072708200,"date":"2003-12-29","index":5825,"close":8.48,"high":8.51,"low":8.44,"open":8.51,"volume":9061600},{"timestamp":1072794600,"date":"2003-12-30","index":5826,"close":8.51,"high":8.52,"low":8.45,"open":8.48,"volume":7450400},{"timestamp":1072881000,"date":"2003-12-31","index":5827,"close":8.56,"high":8.57,"low":8.5,"open":8.5,"volume":8770400},{"timestamp":1073053800,"date":"2004-01-02","index":5828,"close":8.45,"high":8.62,"low":8.43,"open":8.59,"volume":8716800},{"timestamp":1073313000,"date":"2004-01-05","index":5829,"close":8.44,"high":8.51,"low":8.41,"open":8.43,"volume":11897600},{"timestamp":1073399400,"date":"2004-01-06","index":5830,"close":8.44,"high":8.47,"low":8.42,"open":8.43,"volume":14474400}]},{"date":"2003-09-18","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1062682200,"date":"2003-09-04","index":5745,"close":7.1,"high":7.19,"low":7.07,"open":7.16,"volume":7106400},{"timestamp":1062768600,"date":"2003-09-05","index":5746,"close":7.04,"high":7.12,"low":7.01,"open":7.09,"volume":7929600},{"timestamp":1063027800,"date":"2003-09-08","index":5747,"close":7.11,"high":7.18,"low":7.03,"open":7.04,"volume":8039200},{"timestamp":1063114200,"date":"2003-09-09","index":5748,"close":7.03,"high":7.07,"low":7.01,"open":7.04,"volume":8035200},{"timestamp":1063200600,"date":"2003-09-10","index":5749,"close":6.92,"high":7.04,"low":6.92,"open":7.03,"volume":7623200},{"timestamp":1063287000,"date":"2003-09-11","index":5750,"close":6.97,"high":7.03,"low":6.94,"open":6.94,"volume":7538400},{"timestamp":1063373400,"date":"2003-09-12","index":5751,"close":6.96,"high":6.98,"low":6.88,"open":6.97,"volume":5647200},{"timestamp":1063632600,"date":"2003-09-15","index":5752,"close":7.04,"high":7.1,"low":6.97,"open":6.97,"volume":5573600},{"timestamp":1063719000,"date":"2003-09-16","index":5753,"close":7.07,"high":7.1,"low":7.03,"open":7.09,"volume":9644800},{"timestamp":1063805400,"date":"2003-09-17","index":5754,"close":7.14,"high":7.14,"low":7.08,"open":7.1,"volume":8752000},{"timestamp":1063891800,"date":"2003-09-18","index":5755,"close":7.16,"high":7.17,"low":7.11,"open":7.13,"volume":11152800}],"post":[{"timestamp":1063978200,"date":"2003-09-19","index":5756,"close":7.69,"high":7.78,"low":7.54,"open":7.56,"volume":59559200},{"timestamp":1064237400,"date":"2003-09-22","index":5757,"close":7.66,"high":7.7,"low":7.58,"open":7.58,"volume":21054400},{"timestamp":1064323800,"date":"2003-09-23","index":5758,"close":7.64,"high":7.68,"low":7.6,"open":7.61,"volume":11236000},{"timestamp":1064410200,"date":"2003-09-24","index":5759,"close":7.61,"high":7.67,"low":7.6,"open":7.63,"volume":12912800},{"timestamp":1064496600,"date":"2003-09-25","index":5760,"close":7.55,"high":7.61,"low":7.54,"open":7.59,"volume":7962400},{"timestamp":1064583000,"date":"2003-09-26","index":5761,"close":7.61,"high":7.62,"low":7.47,"open":7.55,"volume":16095200},{"timestamp":1064842200,"date":"2003-09-29","index":5762,"close":7.62,"high":7.66,"low":7.58,"open":7.64,"volume":17067200},{"timestamp":1064928600,"date":"2003-09-30","index":5763,"close":7.6,"high":7.64,"low":7.53,"open":7.62,"volume":14468800},{"timestamp":1065015000,"date":"2003-10-01","index":5764,"close":7.73,"high":7.73,"low":7.59,"open":7.6,"volume":13152800},{"timestamp":1065101400,"date":"2003-10-02","index":5765,"close":7.8,"high":7.81,"low":7.71,"open":7.73,"volume":10253600},{"timestamp":1065187800,"date":"2003-10-03","index":5766,"close":7.89,"high":7.95,"low":7.8,"open":7.8,"volume":13300800}]},{"date":"2003-06-26","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1055424600,"date":"2003-06-12","index":5687,"close":6.9,"high":6.95,"low":6.86,"open":6.94,"volume":10339200},{"timestamp":1055511000,"date":"2003-06-13","index":5688,"close":6.82,"high":6.91,"low":6.81,"open":6.89,"volume":12905600},{"timestamp":1055770200,"date":"2003-06-16","index":5689,"close":6.88,"high":6.91,"low":6.8,"open":6.82,"volume":13642400},{"timestamp":1055856600,"date":"2003-06-17","index":5690,"close":6.96,"high":6.97,"low":6.85,"open":6.88,"volume":9340800},{"timestamp":1055943000,"date":"2003-06-18","index":5691,"close":7.02,"high":7.02,"low":6.92,"open":6.95,"volume":8930400},{"timestamp":1056029400,"date":"2003-06-19","index":5692,"close":7.04,"high":7.11,"low":7,"open":7.02,"volume":10700000},{"timestamp":1056115800,"date":"2003-06-20","index":5693,"close":7,"high":7.11,"low":7,"open":7.05,"volume":11696800},{"timestamp":1056375000,"date":"2003-06-23","index":5694,"close":6.92,"high":7.04,"low":6.89,"open":7.01,"volume":10892800},{"timestamp":1056461400,"date":"2003-06-24","index":5695,"close":7.08,"high":7.1,"low":6.95,"open":6.95,"volume":15525600},{"timestamp":1056547800,"date":"2003-06-25","index":5696,"close":7.11,"high":7.14,"low":7.07,"open":7.11,"volume":13966400},{"timestamp":1056634200,"date":"2003-06-26","index":5697,"close":7.12,"high":7.19,"low":7.11,"open":7.12,"volume":15184000}],"post":[{"timestamp":1056720600,"date":"2003-06-27","index":5698,"close":6.64,"high":6.8,"low":6.57,"open":6.77,"volume":52179200},{"timestamp":1056979800,"date":"2003-06-30","index":5699,"close":6.69,"high":6.71,"low":6.59,"open":6.64,"volume":50000800},{"timestamp":1057066200,"date":"2003-07-01","index":5700,"close":6.74,"high":6.74,"low":6.59,"open":6.69,"volume":12168000},{"timestamp":1057152600,"date":"2003-07-02","index":5701,"close":6.73,"high":6.75,"low":6.63,"open":6.73,"volume":13672000},{"timestamp":1057239000,"date":"2003-07-03","index":5702,"close":6.69,"high":6.75,"low":6.64,"open":6.72,"volume":4918400},{"timestamp":1057584600,"date":"2003-07-07","index":5703,"close":6.74,"high":6.76,"low":6.7,"open":6.7,"volume":11005600},{"timestamp":1057671000,"date":"2003-07-08","index":5704,"close":6.71,"high":6.76,"low":6.68,"open":6.73,"volume":9452000},{"timestamp":1057757400,"date":"2003-07-09","index":5705,"close":6.63,"high":6.7,"low":6.62,"open":6.69,"volume":16193600},{"timestamp":1057843800,"date":"2003-07-10","index":5706,"close":6.71,"high":6.73,"low":6.55,"open":6.66,"volume":18492800},{"timestamp":1057930200,"date":"2003-07-11","index":5707,"close":6.7,"high":6.74,"low":6.67,"open":6.71,"volume":6198400},{"timestamp":1058189400,"date":"2003-07-14","index":5708,"close":6.71,"high":6.81,"low":6.63,"open":6.74,"volume":7411200}]},{"date":"2003-03-19","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":5618,"close":5.82,"high":5.84,"low":5.69,"open":5.71,"volume":9784000},{"timestamp":1046961000,"date":"2003-03-06","index":5619,"close":5.83,"high":5.9,"low":5.76,"open":5.79,"volume":10597600},{"timestamp":1047047400,"date":"2003-03-07","index":5620,"close":6.14,"high":6.15,"low":5.78,"open":5.83,"volume":22413600},{"timestamp":1047306600,"date":"2003-03-10","index":5621,"close":5.91,"high":6.11,"low":5.88,"open":6.11,"volume":14977600},{"timestamp":1047393000,"date":"2003-03-11","index":5622,"close":5.94,"high":6.1,"low":5.91,"open":5.91,"volume":13907200},{"timestamp":1047479400,"date":"2003-03-12","index":5623,"close":6.02,"high":6.03,"low":5.91,"open":5.93,"volume":12011200},{"timestamp":1047565800,"date":"2003-03-13","index":5624,"close":6.13,"high":6.21,"low":6.02,"open":6.11,"volume":19496800},{"timestamp":1047652200,"date":"2003-03-14","index":5625,"close":6.22,"high":6.24,"low":6.15,"open":6.16,"volume":18746400},{"timestamp":1047911400,"date":"2003-03-17","index":5626,"close":6.45,"high":6.47,"low":6.2,"open":6.22,"volume":21066400},{"timestamp":1047997800,"date":"2003-03-18","index":5627,"close":6.12,"high":6.36,"low":6.07,"open":6.36,"volume":27957600},{"timestamp":1048084200,"date":"2003-03-19","index":5628,"close":6.26,"high":6.29,"low":6.14,"open":6.16,"volume":18655200}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":5629,"close":6.61,"high":6.62,"low":6.25,"open":6.28,"volume":31173600},{"timestamp":1048257000,"date":"2003-03-21","index":5630,"close":6.66,"high":6.68,"low":6.52,"open":6.63,"volume":13041600},{"timestamp":1048516200,"date":"2003-03-24","index":5631,"close":6.51,"high":6.66,"low":6.46,"open":6.64,"volume":16826400},{"timestamp":1048602600,"date":"2003-03-25","index":5632,"close":6.61,"high":6.63,"low":6.48,"open":6.54,"volume":10043200},{"timestamp":1048689000,"date":"2003-03-26","index":5633,"close":6.51,"high":6.65,"low":6.5,"open":6.61,"volume":12439200},{"timestamp":1048775400,"date":"2003-03-27","index":5634,"close":6.53,"high":6.6,"low":6.42,"open":6.42,"volume":9357600},{"timestamp":1048861800,"date":"2003-03-28","index":5635,"close":6.63,"high":6.67,"low":6.5,"open":6.52,"volume":9163200},{"timestamp":1049121000,"date":"2003-03-31","index":5636,"close":6.43,"high":6.51,"low":6.43,"open":6.51,"volume":14238400},{"timestamp":1049207400,"date":"2003-04-01","index":5637,"close":6.35,"high":6.44,"low":6.28,"open":6.44,"volume":15256800},{"timestamp":1049293800,"date":"2003-04-02","index":5638,"close":6.54,"high":6.57,"low":6.45,"open":6.46,"volume":13114400},{"timestamp":1049380200,"date":"2003-04-03","index":5639,"close":6.52,"high":6.59,"low":6.48,"open":6.59,"volume":8769600}]},{"date":"2002-12-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1039098600,"date":"2002-12-05","index":5558,"close":5.67,"high":5.77,"low":5.53,"open":5.76,"volume":13488000},{"timestamp":1039185000,"date":"2002-12-06","index":5559,"close":5.64,"high":5.67,"low":5.51,"open":5.64,"volume":13623200},{"timestamp":1039444200,"date":"2002-12-09","index":5560,"close":5.45,"high":5.72,"low":5.45,"open":5.64,"volume":10828800},{"timestamp":1039530600,"date":"2002-12-10","index":5561,"close":5.41,"high":5.45,"low":5.32,"open":5.45,"volume":16245600},{"timestamp":1039617000,"date":"2002-12-11","index":5562,"close":5.39,"high":5.45,"low":5.37,"open":5.4,"volume":8764800},{"timestamp":1039703400,"date":"2002-12-12","index":5563,"close":5.47,"high":5.5,"low":5.3,"open":5.38,"volume":14735200},{"timestamp":1039789800,"date":"2002-12-13","index":5564,"close":5.32,"high":5.48,"low":5.3,"open":5.48,"volume":10268000},{"timestamp":1040049000,"date":"2002-12-16","index":5565,"close":5.53,"high":5.56,"low":5.34,"open":5.34,"volume":9933600},{"timestamp":1040135400,"date":"2002-12-17","index":5566,"close":5.34,"high":5.53,"low":5.29,"open":5.53,"volume":18489600},{"timestamp":1040221800,"date":"2002-12-18","index":5567,"close":5.24,"high":5.39,"low":5.15,"open":5.36,"volume":16611200},{"timestamp":1040308200,"date":"2002-12-19","index":5568,"close":5.19,"high":5.37,"low":5.16,"open":5.26,"volume":14907200}],"post":[{"timestamp":1040394600,"date":"2002-12-20","index":5569,"close":5.64,"high":5.64,"low":5.19,"open":5.19,"volume":37304800},{"timestamp":1040653800,"date":"2002-12-23","index":5570,"close":5.54,"high":5.63,"low":5.51,"open":5.59,"volume":12648800},{"timestamp":1040740200,"date":"2002-12-24","index":5571,"close":5.51,"high":5.57,"low":5.5,"open":5.56,"volume":3625600},{"timestamp":1040913000,"date":"2002-12-26","index":5572,"close":5.52,"high":5.64,"low":5.5,"open":5.51,"volume":5504800},{"timestamp":1040999400,"date":"2002-12-27","index":5573,"close":5.44,"high":5.53,"low":5.44,"open":5.52,"volume":5078400},{"timestamp":1041258600,"date":"2002-12-30","index":5574,"close":5.57,"high":5.57,"low":5.44,"open":5.45,"volume":6828800},{"timestamp":1041345000,"date":"2002-12-31","index":5575,"close":5.56,"high":5.59,"low":5.51,"open":5.56,"volume":7450400},{"timestamp":1041517800,"date":"2003-01-02","index":5576,"close":5.76,"high":5.76,"low":5.56,"open":5.57,"volume":9133600},{"timestamp":1041604200,"date":"2003-01-03","index":5577,"close":5.64,"high":5.76,"low":5.62,"open":5.76,"volume":9072000},{"timestamp":1041863400,"date":"2003-01-06","index":5578,"close":5.72,"high":5.75,"low":5.63,"open":5.63,"volume":8532000},{"timestamp":1041949800,"date":"2003-01-07","index":5579,"close":5.71,"high":5.76,"low":5.68,"open":5.69,"volume":6733600}]},{"date":"2002-09-18","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1031146200,"date":"2002-09-04","index":5493,"close":5.27,"high":5.31,"low":5.19,"open":5.29,"volume":10861600},{"timestamp":1031232600,"date":"2002-09-05","index":5494,"close":5.23,"high":5.34,"low":5.21,"open":5.22,"volume":11138400},{"timestamp":1031319000,"date":"2002-09-06","index":5495,"close":5.24,"high":5.32,"low":5.22,"open":5.25,"volume":10312000},{"timestamp":1031578200,"date":"2002-09-09","index":5496,"close":5.12,"high":5.23,"low":5.09,"open":5.16,"volume":14457600},{"timestamp":1031664600,"date":"2002-09-10","index":5497,"close":5.27,"high":5.27,"low":5.09,"open":5.13,"volume":14068000},{"timestamp":1031751000,"date":"2002-09-11","index":5498,"close":5.38,"high":5.39,"low":5.28,"open":5.28,"volume":10124000},{"timestamp":1031837400,"date":"2002-09-12","index":5499,"close":5.22,"high":5.4,"low":5.2,"open":5.36,"volume":10177600},{"timestamp":1031923800,"date":"2002-09-13","index":5500,"close":5.22,"high":5.29,"low":5.04,"open":5.06,"volume":20060000},{"timestamp":1032183000,"date":"2002-09-16","index":5501,"close":5.28,"high":5.32,"low":5.18,"open":5.19,"volume":13392000},{"timestamp":1032269400,"date":"2002-09-17","index":5502,"close":5.21,"high":5.46,"low":5.18,"open":5.41,"volume":13172000},{"timestamp":1032355800,"date":"2002-09-18","index":5503,"close":5.38,"high":5.47,"low":5.13,"open":5.14,"volume":29804800}],"post":[{"timestamp":1032442200,"date":"2002-09-19","index":5504,"close":5.5,"high":5.54,"low":5.32,"open":5.36,"volume":18411200},{"timestamp":1032528600,"date":"2002-09-20","index":5505,"close":5.51,"high":5.56,"low":5.43,"open":5.48,"volume":19296800},{"timestamp":1032787800,"date":"2002-09-23","index":5506,"close":5.29,"high":5.51,"low":5.24,"open":5.51,"volume":12395200},{"timestamp":1032874200,"date":"2002-09-24","index":5507,"close":5.28,"high":5.39,"low":5.21,"open":5.29,"volume":11419200},{"timestamp":1032960600,"date":"2002-09-25","index":5508,"close":5.55,"high":5.61,"low":5.36,"open":5.43,"volume":12144000},{"timestamp":1033047000,"date":"2002-09-26","index":5509,"close":5.7,"high":5.72,"low":5.55,"open":5.59,"volume":10064000},{"timestamp":1033133400,"date":"2002-09-27","index":5510,"close":5.48,"high":5.69,"low":5.47,"open":5.68,"volume":8324800},{"timestamp":1033392600,"date":"2002-09-30","index":5511,"close":5.4,"high":5.42,"low":5.23,"open":5.38,"volume":10552000},{"timestamp":1033479000,"date":"2002-10-01","index":5512,"close":5.43,"high":5.45,"low":5.2,"open":5.4,"volume":11379200},{"timestamp":1033565400,"date":"2002-10-02","index":5513,"close":5.39,"high":5.55,"low":5.32,"open":5.42,"volume":11360000},{"timestamp":1033651800,"date":"2002-10-03","index":5514,"close":5.26,"high":5.41,"low":5.24,"open":5.38,"volume":12894400}]},{"date":"2002-06-27","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1023975000,"date":"2002-06-13","index":5436,"close":6.25,"high":6.3,"low":6.22,"open":6.26,"volume":11324800},{"timestamp":1024061400,"date":"2002-06-14","index":5437,"close":6.22,"high":6.25,"low":6.18,"open":6.25,"volume":21538400},{"timestamp":1024320600,"date":"2002-06-17","index":5438,"close":6.55,"high":6.57,"low":6.23,"open":6.25,"volume":11135200},{"timestamp":1024407000,"date":"2002-06-18","index":5439,"close":6.63,"high":6.68,"low":6.47,"open":6.51,"volume":11430400},{"timestamp":1024493400,"date":"2002-06-19","index":5440,"close":6.63,"high":6.75,"low":6.59,"open":6.63,"volume":12220000},{"timestamp":1024579800,"date":"2002-06-20","index":5441,"close":6.5,"high":6.64,"low":6.5,"open":6.57,"volume":14919200},{"timestamp":1024666200,"date":"2002-06-21","index":5442,"close":6.34,"high":6.46,"low":6.28,"open":6.44,"volume":20275200},{"timestamp":1024925400,"date":"2002-06-24","index":5443,"close":6.36,"high":6.48,"low":6.19,"open":6.34,"volume":13702400},{"timestamp":1025011800,"date":"2002-06-25","index":5444,"close":6.2,"high":6.46,"low":6.19,"open":6.39,"volume":12780000},{"timestamp":1025098200,"date":"2002-06-26","index":5445,"close":6.14,"high":6.23,"low":6.03,"open":6.2,"volume":11421600},{"timestamp":1025184600,"date":"2002-06-27","index":5446,"close":6.43,"high":6.45,"low":6.24,"open":6.28,"volume":11546400}],"post":[{"timestamp":1025271000,"date":"2002-06-28","index":5447,"close":6.71,"high":7.04,"low":6.71,"open":6.81,"volume":38186400},{"timestamp":1025530200,"date":"2002-07-01","index":5448,"close":6.82,"high":6.93,"low":6.74,"open":6.79,"volume":14140800},{"timestamp":1025616600,"date":"2002-07-02","index":5449,"close":6.84,"high":6.95,"low":6.79,"open":6.82,"volume":17796000},{"timestamp":1025703000,"date":"2002-07-03","index":5450,"close":6.88,"high":6.95,"low":6.84,"open":6.84,"volume":18846400},{"timestamp":1025875800,"date":"2002-07-05","index":5451,"close":7.03,"high":7.09,"low":6.89,"open":6.91,"volume":5763200},{"timestamp":1026135000,"date":"2002-07-08","index":5452,"close":7.09,"high":7.19,"low":7.05,"open":7.09,"volume":11368800},{"timestamp":1026221400,"date":"2002-07-09","index":5453,"close":7,"high":7.23,"low":6.98,"open":7.1,"volume":13620000},{"timestamp":1026307800,"date":"2002-07-10","index":5454,"close":6.96,"high":7.11,"low":6.91,"open":7,"volume":13750400},{"timestamp":1026394200,"date":"2002-07-11","index":5455,"close":6.58,"high":6.92,"low":6.54,"open":6.92,"volume":18399200},{"timestamp":1026480600,"date":"2002-07-12","index":5456,"close":6.65,"high":6.83,"low":6.62,"open":6.72,"volume":13425600},{"timestamp":1026739800,"date":"2002-07-15","index":5457,"close":6.55,"high":6.66,"low":6.3,"open":6.65,"volume":12742400}]},{"date":"2002-03-21","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1015511400,"date":"2002-03-07","index":5368,"close":7.35,"high":7.41,"low":7.3,"open":7.32,"volume":9264000},{"timestamp":1015597800,"date":"2002-03-08","index":5369,"close":7.28,"high":7.44,"low":7.23,"open":7.41,"volume":8812000},{"timestamp":1015857000,"date":"2002-03-11","index":5370,"close":7.31,"high":7.35,"low":7.13,"open":7.18,"volume":5996000},{"timestamp":1015943400,"date":"2002-03-12","index":5371,"close":7.31,"high":7.34,"low":7.23,"open":7.28,"volume":7266400},{"timestamp":1016029800,"date":"2002-03-13","index":5372,"close":7.59,"high":7.59,"low":7.32,"open":7.34,"volume":15831200},{"timestamp":1016116200,"date":"2002-03-14","index":5373,"close":7.84,"high":7.86,"low":7.59,"open":7.63,"volume":28416800},{"timestamp":1016202600,"date":"2002-03-15","index":5374,"close":7.84,"high":7.91,"low":7.8,"open":7.84,"volume":14512000},{"timestamp":1016461800,"date":"2002-03-18","index":5375,"close":7.94,"high":7.98,"low":7.84,"open":7.84,"volume":11933600},{"timestamp":1016548200,"date":"2002-03-19","index":5376,"close":7.93,"high":7.97,"low":7.89,"open":7.94,"volume":9704800},{"timestamp":1016634600,"date":"2002-03-20","index":5377,"close":8,"high":8.03,"low":7.86,"open":7.88,"volume":9429600},{"timestamp":1016721000,"date":"2002-03-21","index":5378,"close":7.9,"high":8,"low":7.76,"open":7.94,"volume":11281600}],"post":[{"timestamp":1016807400,"date":"2002-03-22","index":5379,"close":7.44,"high":7.53,"low":7.34,"open":7.44,"volume":45276800},{"timestamp":1017066600,"date":"2002-03-25","index":5380,"close":7.51,"high":7.54,"low":7.41,"open":7.44,"volume":13555200},{"timestamp":1017153000,"date":"2002-03-26","index":5381,"close":7.56,"high":7.61,"low":7.51,"open":7.51,"volume":14090400},{"timestamp":1017239400,"date":"2002-03-27","index":5382,"close":7.63,"high":7.63,"low":7.53,"open":7.55,"volume":9327200},{"timestamp":1017325800,"date":"2002-03-28","index":5383,"close":7.5,"high":7.64,"low":7.48,"open":7.57,"volume":7105600},{"timestamp":1017671400,"date":"2002-04-01","index":5384,"close":7.34,"high":7.45,"low":7.26,"open":7.45,"volume":10740800},{"timestamp":1017757800,"date":"2002-04-02","index":5385,"close":7.21,"high":7.31,"low":7.19,"open":7.31,"volume":17763200},{"timestamp":1017844200,"date":"2002-04-03","index":5386,"close":7.28,"high":7.38,"low":7.01,"open":7.14,"volume":25100800},{"timestamp":1017930600,"date":"2002-04-04","index":5387,"close":7.25,"high":7.31,"low":7.22,"open":7.25,"volume":15709600},{"timestamp":1018017000,"date":"2002-04-05","index":5388,"close":7.36,"high":7.43,"low":7.28,"open":7.28,"volume":8512800},{"timestamp":1018272600,"date":"2002-04-08","index":5389,"close":7.32,"high":7.37,"low":7.25,"open":7.27,"volume":8042400}]},{"date":"2001-12-20","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1007649000,"date":"2001-12-06","index":5307,"close":7.04,"high":7.05,"low":6.83,"open":6.88,"volume":15729600},{"timestamp":1007735400,"date":"2001-12-07","index":5308,"close":6.88,"high":6.95,"low":6.85,"open":6.94,"volume":13519200},{"timestamp":1007994600,"date":"2001-12-10","index":5309,"close":6.8,"high":6.95,"low":6.73,"open":6.9,"volume":8631200},{"timestamp":1008081000,"date":"2001-12-11","index":5310,"close":6.88,"high":6.88,"low":6.77,"open":6.86,"volume":7176000},{"timestamp":1008167400,"date":"2001-12-12","index":5311,"close":6.81,"high":6.98,"low":6.8,"open":6.88,"volume":11228000},{"timestamp":1008253800,"date":"2001-12-13","index":5312,"close":6.85,"high":6.87,"low":6.73,"open":6.78,"volume":10440800},{"timestamp":1008340200,"date":"2001-12-14","index":5313,"close":6.73,"high":6.86,"low":6.25,"open":6.62,"volume":65985600},{"timestamp":1008599400,"date":"2001-12-17","index":5314,"close":6.54,"high":6.68,"low":6.54,"open":6.67,"volume":26223200},{"timestamp":1008685800,"date":"2001-12-18","index":5315,"close":6.6,"high":6.63,"low":6.48,"open":6.51,"volume":15545600},{"timestamp":1008772200,"date":"2001-12-19","index":5316,"close":6.83,"high":6.85,"low":6.6,"open":6.63,"volume":22935200},{"timestamp":1008858600,"date":"2001-12-20","index":5317,"close":6.72,"high":6.81,"low":6.63,"open":6.78,"volume":15624000}],"post":[{"timestamp":1008945000,"date":"2001-12-21","index":5318,"close":7.04,"high":7.11,"low":6.91,"open":7.01,"volume":33040000},{"timestamp":1009204200,"date":"2001-12-24","index":5319,"close":7.13,"high":7.15,"low":7.06,"open":7.08,"volume":8288800},{"timestamp":1009377000,"date":"2001-12-26","index":5320,"close":7.14,"high":7.3,"low":7.11,"open":7.17,"volume":12077600},{"timestamp":1009463400,"date":"2001-12-27","index":5321,"close":7.09,"high":7.16,"low":7,"open":7.16,"volume":5219200},{"timestamp":1009549800,"date":"2001-12-28","index":5322,"close":7.06,"high":7.13,"low":7.03,"open":7.07,"volume":5465600},{"timestamp":1009809000,"date":"2001-12-31","index":5323,"close":7.03,"high":7.19,"low":7.02,"open":7.06,"volume":6570400},{"timestamp":1009981800,"date":"2002-01-02","index":5324,"close":7.11,"high":7.15,"low":7,"open":7.04,"volume":9688000},{"timestamp":1010068200,"date":"2002-01-03","index":5325,"close":7.06,"high":7.14,"low":7.03,"open":7.14,"volume":10716000},{"timestamp":1010154600,"date":"2002-01-04","index":5326,"close":7.13,"high":7.31,"low":7.06,"open":7.06,"volume":18803200},{"timestamp":1010413800,"date":"2002-01-07","index":5327,"close":7.15,"high":7.24,"low":7.13,"open":7.19,"volume":10421600},{"timestamp":1010500200,"date":"2002-01-08","index":5328,"close":7.17,"high":7.21,"low":7.06,"open":7.07,"volume":12569600}]},{"date":"2001-09-20","estimated":0.09,"reported":0.09,"pre":[{"timestamp":999178200,"date":"2001-08-30","index":5243,"close":6.19,"high":6.28,"low":6.16,"open":6.28,"volume":7333600},{"timestamp":999264600,"date":"2001-08-31","index":5244,"close":6.25,"high":6.4,"low":6.19,"open":6.19,"volume":8666400},{"timestamp":999610200,"date":"2001-09-04","index":5245,"close":6.34,"high":6.5,"low":6.28,"open":6.28,"volume":13728000},{"timestamp":999696600,"date":"2001-09-05","index":5246,"close":6.31,"high":6.35,"low":6.16,"open":6.35,"volume":10056800},{"timestamp":999783000,"date":"2001-09-06","index":5247,"close":6.27,"high":6.38,"low":6.19,"open":6.31,"volume":8446400},{"timestamp":999869400,"date":"2001-09-07","index":5248,"close":6.06,"high":6.25,"low":5.95,"open":6.17,"volume":14432800},{"timestamp":1000128600,"date":"2001-09-10","index":5249,"close":6.08,"high":6.21,"low":6.02,"open":6.02,"volume":7283200},{"timestamp":1000733400,"date":"2001-09-17","index":5250,"close":5.51,"high":5.69,"low":5.5,"open":5.63,"volume":18979200},{"timestamp":1000819800,"date":"2001-09-18","index":5251,"close":5.38,"high":5.53,"low":5.38,"open":5.51,"volume":25150400},{"timestamp":1000906200,"date":"2001-09-19","index":5252,"close":5.34,"high":5.53,"low":5.24,"open":5.41,"volume":24913600},{"timestamp":1000992600,"date":"2001-09-20","index":5253,"close":5.28,"high":5.41,"low":5.09,"open":5.22,"volume":19208800}],"post":[{"timestamp":1001079000,"date":"2001-09-21","index":5254,"close":5.46,"high":5.57,"low":5.17,"open":5.19,"volume":40428800},{"timestamp":1001338200,"date":"2001-09-24","index":5255,"close":5.8,"high":5.92,"low":5.59,"open":5.59,"volume":12559200},{"timestamp":1001424600,"date":"2001-09-25","index":5256,"close":5.71,"high":5.84,"low":5.69,"open":5.75,"volume":9951200},{"timestamp":1001511000,"date":"2001-09-26","index":5257,"close":5.68,"high":5.89,"low":5.63,"open":5.79,"volume":13273600},{"timestamp":1001597400,"date":"2001-09-27","index":5258,"close":5.69,"high":5.74,"low":5.5,"open":5.68,"volume":13406400},{"timestamp":1001683800,"date":"2001-09-28","index":5259,"close":5.85,"high":5.91,"low":5.66,"open":5.76,"volume":10322400},{"timestamp":1001943000,"date":"2001-10-01","index":5260,"close":5.86,"high":5.98,"low":5.77,"open":5.85,"volume":8278400},{"timestamp":1002029400,"date":"2001-10-02","index":5261,"close":6.01,"high":6.03,"low":5.85,"open":5.86,"volume":10900000},{"timestamp":1002115800,"date":"2001-10-03","index":5262,"close":6.12,"high":6.3,"low":5.91,"open":5.91,"volume":13999200},{"timestamp":1002202200,"date":"2001-10-04","index":5263,"close":5.95,"high":6.12,"low":5.92,"open":6.11,"volume":9056000},{"timestamp":1002288600,"date":"2001-10-05","index":5264,"close":5.97,"high":6,"low":5.84,"open":5.89,"volume":12214400}]},{"date":"2001-06-28","estimated":0.07,"reported":0.08,"pre":[{"timestamp":992525400,"date":"2001-06-14","index":5189,"close":5.18,"high":5.22,"low":5.16,"open":5.17,"volume":7860800},{"timestamp":992611800,"date":"2001-06-15","index":5190,"close":5.11,"high":5.2,"low":5.08,"open":5.18,"volume":12663200},{"timestamp":992871000,"date":"2001-06-18","index":5191,"close":5.1,"high":5.13,"low":5.07,"open":5.1,"volume":5157600},{"timestamp":992957400,"date":"2001-06-19","index":5192,"close":5.33,"high":5.36,"low":5.09,"open":5.1,"volume":10737600},{"timestamp":993043800,"date":"2001-06-20","index":5193,"close":5.25,"high":5.42,"low":5.22,"open":5.26,"volume":10246400},{"timestamp":993130200,"date":"2001-06-21","index":5194,"close":5.44,"high":5.53,"low":5.21,"open":5.22,"volume":17780000},{"timestamp":993216600,"date":"2001-06-22","index":5195,"close":5.57,"high":5.58,"low":5.34,"open":5.47,"volume":8082400},{"timestamp":993475800,"date":"2001-06-25","index":5196,"close":5.5,"high":5.63,"low":5.41,"open":5.58,"volume":9700000},{"timestamp":993562200,"date":"2001-06-26","index":5197,"close":5.34,"high":5.47,"low":5.29,"open":5.47,"volume":11744000},{"timestamp":993648600,"date":"2001-06-27","index":5198,"close":5.33,"high":5.53,"low":5.26,"open":5.26,"volume":6638400},{"timestamp":993735000,"date":"2001-06-28","index":5199,"close":5.25,"high":5.44,"low":5.06,"open":5.38,"volume":40526400}],"post":[{"timestamp":993821400,"date":"2001-06-29","index":5200,"close":5.25,"high":5.31,"low":5.24,"open":5.26,"volume":23972800},{"timestamp":994080600,"date":"2001-07-02","index":5201,"close":5.27,"high":5.42,"low":5.22,"open":5.22,"volume":12188000},{"timestamp":994167000,"date":"2001-07-03","index":5202,"close":5.32,"high":5.36,"low":5.22,"open":5.24,"volume":5087200},{"timestamp":994339800,"date":"2001-07-05","index":5203,"close":5.26,"high":5.34,"low":5.21,"open":5.32,"volume":11560800},{"timestamp":994426200,"date":"2001-07-06","index":5204,"close":5.22,"high":5.31,"low":5.19,"open":5.26,"volume":7800000},{"timestamp":994685400,"date":"2001-07-09","index":5205,"close":5.19,"high":5.28,"low":5.17,"open":5.19,"volume":4908000},{"timestamp":994771800,"date":"2001-07-10","index":5206,"close":5.14,"high":5.22,"low":5.04,"open":5.16,"volume":8885600},{"timestamp":994858200,"date":"2001-07-11","index":5207,"close":5.3,"high":5.44,"low":5.14,"open":5.14,"volume":7352800},{"timestamp":994944600,"date":"2001-07-12","index":5208,"close":5.63,"high":5.75,"low":5.3,"open":5.3,"volume":13215200},{"timestamp":995031000,"date":"2001-07-13","index":5209,"close":5.64,"high":5.73,"low":5.51,"open":5.59,"volume":6738400},{"timestamp":995290200,"date":"2001-07-16","index":5210,"close":5.8,"high":5.89,"low":5.64,"open":5.64,"volume":14795200}]},{"date":"2001-03-20","estimated":0.04,"reported":0.04,"pre":[{"timestamp":983889000,"date":"2001-03-06","index":5119,"close":4.89,"high":4.91,"low":4.75,"open":4.77,"volume":9149600},{"timestamp":983975400,"date":"2001-03-07","index":5120,"close":5.03,"high":5.04,"low":4.93,"open":4.95,"volume":8788000},{"timestamp":984061800,"date":"2001-03-08","index":5121,"close":5.04,"high":5.16,"low":4.95,"open":5.03,"volume":11703200},{"timestamp":984148200,"date":"2001-03-09","index":5122,"close":5.01,"high":5.07,"low":4.94,"open":5.01,"volume":7976800},{"timestamp":984407400,"date":"2001-03-12","index":5123,"close":4.89,"high":5.02,"low":4.89,"open":5,"volume":3953600},{"timestamp":984493800,"date":"2001-03-13","index":5124,"close":4.69,"high":4.88,"low":4.67,"open":4.88,"volume":7943200},{"timestamp":984580200,"date":"2001-03-14","index":5125,"close":4.57,"high":4.75,"low":4.56,"open":4.67,"volume":7587200},{"timestamp":984666600,"date":"2001-03-15","index":5126,"close":4.54,"high":4.58,"low":4.43,"open":4.55,"volume":9785600},{"timestamp":984753000,"date":"2001-03-16","index":5127,"close":4.54,"high":4.63,"low":4.43,"open":4.45,"volume":16113600},{"timestamp":985012200,"date":"2001-03-19","index":5128,"close":4.52,"high":4.53,"low":4.41,"open":4.51,"volume":8687200},{"timestamp":985098600,"date":"2001-03-20","index":5129,"close":4.75,"high":4.91,"low":4.56,"open":4.56,"volume":13690400}],"post":[{"timestamp":985185000,"date":"2001-03-21","index":5130,"close":5.02,"high":5.07,"low":4.94,"open":5.01,"volume":27081600},{"timestamp":985271400,"date":"2001-03-22","index":5131,"close":4.94,"high":5.05,"low":4.91,"open":5.02,"volume":15406400},{"timestamp":985357800,"date":"2001-03-23","index":5132,"close":5.04,"high":5.05,"low":4.79,"open":4.93,"volume":11733600},{"timestamp":985617000,"date":"2001-03-26","index":5133,"close":4.92,"high":5.08,"low":4.89,"open":5.04,"volume":7064000},{"timestamp":985703400,"date":"2001-03-27","index":5134,"close":4.95,"high":5,"low":4.81,"open":4.92,"volume":8483200},{"timestamp":985789800,"date":"2001-03-28","index":5135,"close":4.93,"high":5,"low":4.79,"open":5,"volume":6362400},{"timestamp":985876200,"date":"2001-03-29","index":5136,"close":5.02,"high":5.05,"low":4.94,"open":4.94,"volume":5832800},{"timestamp":985962600,"date":"2001-03-30","index":5137,"close":5.04,"high":5.05,"low":4.81,"open":5.02,"volume":4391200},{"timestamp":986218200,"date":"2001-04-02","index":5138,"close":5.14,"high":5.25,"low":5.04,"open":5.04,"volume":7388800},{"timestamp":986304600,"date":"2001-04-03","index":5139,"close":4.91,"high":5.14,"low":4.81,"open":5.14,"volume":6492800},{"timestamp":986391000,"date":"2001-04-04","index":5140,"close":4.95,"high":5.02,"low":4.89,"open":4.91,"volume":5100000}]},{"date":"2000-12-19","estimated":0.06,"reported":0.06,"pre":[{"timestamp":976026600,"date":"2000-12-05","index":5058,"close":5.53,"high":5.62,"low":5.46,"open":5.59,"volume":6187200},{"timestamp":976113000,"date":"2000-12-06","index":5059,"close":5.41,"high":5.7,"low":5.4,"open":5.49,"volume":10084000},{"timestamp":976199400,"date":"2000-12-07","index":5060,"close":5.2,"high":5.41,"low":5.03,"open":5.41,"volume":10409600},{"timestamp":976285800,"date":"2000-12-08","index":5061,"close":5.32,"high":5.38,"low":5.18,"open":5.19,"volume":6024000},{"timestamp":976545000,"date":"2000-12-11","index":5062,"close":5.5,"high":5.64,"low":5.2,"open":5.29,"volume":6881600},{"timestamp":976631400,"date":"2000-12-12","index":5063,"close":5.6,"high":5.7,"low":5.51,"open":5.51,"volume":5144000},{"timestamp":976717800,"date":"2000-12-13","index":5064,"close":5.63,"high":5.7,"low":5.58,"open":5.7,"volume":9826400},{"timestamp":976804200,"date":"2000-12-14","index":5065,"close":6,"high":6,"low":5.64,"open":5.65,"volume":20167200},{"timestamp":976890600,"date":"2000-12-15","index":5066,"close":5.95,"high":5.99,"low":5.79,"open":5.99,"volume":14008800},{"timestamp":977149800,"date":"2000-12-18","index":5067,"close":5.84,"high":5.95,"low":5.82,"open":5.91,"volume":9349600},{"timestamp":977236200,"date":"2000-12-19","index":5068,"close":5.95,"high":6.09,"low":5.8,"open":5.82,"volume":17456000}],"post":[{"timestamp":977322600,"date":"2000-12-20","index":5069,"close":6.14,"high":6.24,"low":5.68,"open":5.69,"volume":26594400},{"timestamp":977409000,"date":"2000-12-21","index":5070,"close":6.16,"high":6.24,"low":5.98,"open":6.11,"volume":18087200},{"timestamp":977495400,"date":"2000-12-22","index":5071,"close":6.4,"high":6.4,"low":6.24,"open":6.25,"volume":12097600},{"timestamp":977841000,"date":"2000-12-26","index":5072,"close":6.76,"high":6.77,"low":6.38,"open":6.38,"volume":14339200},{"timestamp":977927400,"date":"2000-12-27","index":5073,"close":7.09,"high":7.09,"low":6.75,"open":6.78,"volume":20370400},{"timestamp":978013800,"date":"2000-12-28","index":5074,"close":7.09,"high":7.09,"low":6.97,"open":7.05,"volume":13336000},{"timestamp":978100200,"date":"2000-12-29","index":5075,"close":6.98,"high":7.13,"low":6.9,"open":7.09,"volume":8772800},{"timestamp":978445800,"date":"2001-01-02","index":5076,"close":6.77,"high":6.94,"low":6.7,"open":6.84,"volume":28993600},{"timestamp":978532200,"date":"2001-01-03","index":5077,"close":6.99,"high":7,"low":6.34,"open":6.41,"volume":30599200},{"timestamp":978618600,"date":"2001-01-04","index":5078,"close":7.17,"high":7.17,"low":6.92,"open":6.96,"volume":29224000},{"timestamp":978705000,"date":"2001-01-05","index":5079,"close":6.86,"high":7.2,"low":6.86,"open":7.16,"volume":22917600}]}] +[{"date":"2025-09-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.66,"reported":null,"pre":[],"post":[]},{"date":"2024-10-01","estimated":0.52,"reported":0.7,"pre":[{"timestamp":1726579800,"date":"2024-09-17","index":11039,"close":80.64,"high":80.98,"low":79.86,"open":80.01,"volume":7580600},{"timestamp":1726666200,"date":"2024-09-18","index":11040,"close":80.9,"high":81.76,"low":80.23,"open":80.66,"volume":7637000},{"timestamp":1726752600,"date":"2024-09-19","index":11041,"close":80.98,"high":83.12,"low":80.47,"open":82.6,"volume":15067100},{"timestamp":1726839000,"date":"2024-09-20","index":11042,"close":86.52,"high":88,"low":84.81,"open":87.87,"volume":52039300},{"timestamp":1727098200,"date":"2024-09-23","index":11043,"close":86.2,"high":86.53,"low":85.05,"open":85.4,"volume":17712400},{"timestamp":1727184600,"date":"2024-09-24","index":11044,"close":87.46,"high":88.28,"low":86.66,"open":87.44,"volume":21123300},{"timestamp":1727271000,"date":"2024-09-25","index":11045,"close":88,"high":88.1,"low":87.24,"open":87.85,"volume":12392800},{"timestamp":1727357400,"date":"2024-09-26","index":11046,"close":89.39,"high":90.62,"low":89.05,"open":89.92,"volume":13592800},{"timestamp":1727443800,"date":"2024-09-27","index":11047,"close":89.44,"high":90.26,"low":89.21,"open":89.45,"volume":9181000},{"timestamp":1727703000,"date":"2024-09-30","index":11048,"close":88.4,"high":89.75,"low":87.73,"open":89.7,"volume":12027100},{"timestamp":1727789400,"date":"2024-10-01","index":11049,"close":89.13,"high":89.64,"low":87.71,"open":88,"volume":20623400}],"post":[{"timestamp":1727875800,"date":"2024-10-02","index":11050,"close":83.1,"high":85.23,"low":81.77,"open":82.89,"volume":33208800},{"timestamp":1727962200,"date":"2024-10-03","index":11051,"close":82.1,"high":83.78,"low":81.98,"open":82.4,"volume":18143800},{"timestamp":1728048600,"date":"2024-10-04","index":11052,"close":82.25,"high":83.54,"low":82.1,"open":82.63,"volume":10322600},{"timestamp":1728307800,"date":"2024-10-07","index":11053,"close":80.83,"high":82.47,"low":80.09,"open":82.14,"volume":12760800},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-06-27","estimated":0.83,"reported":1.01,"pre":[{"timestamp":1718199000,"date":"2024-06-12","index":10973,"close":93.68,"high":96.5,"low":93.5,"open":96.35,"volume":9861300},{"timestamp":1718285400,"date":"2024-06-13","index":10974,"close":94.18,"high":94.53,"low":93.72,"open":94.04,"volume":8348200},{"timestamp":1718371800,"date":"2024-06-14","index":10975,"close":93.39,"high":94.78,"low":93.3,"open":93.8,"volume":7426800},{"timestamp":1718631000,"date":"2024-06-17","index":10976,"close":95,"high":95.12,"low":92.01,"open":92.01,"volume":6365400},{"timestamp":1718717400,"date":"2024-06-18","index":10977,"close":94.78,"high":95.26,"low":94.21,"open":94.67,"volume":6712000},{"timestamp":1718890200,"date":"2024-06-20","index":10978,"close":95.57,"high":96.09,"low":93.52,"open":93.88,"volume":9393800},{"timestamp":1718976600,"date":"2024-06-21","index":10979,"close":97.18,"high":97.21,"low":95.42,"open":95.96,"volume":15569900},{"timestamp":1719235800,"date":"2024-06-24","index":10980,"close":97.17,"high":98.04,"low":96.68,"open":97.3,"volume":9466900},{"timestamp":1719322200,"date":"2024-06-25","index":10981,"close":94.75,"high":97.64,"low":94.5,"open":97.31,"volume":9036200},{"timestamp":1719408600,"date":"2024-06-26","index":10982,"close":94.06,"high":94.48,"low":93.15,"open":94.09,"volume":10160400},{"timestamp":1719495000,"date":"2024-06-27","index":10983,"close":94.19,"high":94.74,"low":93.39,"open":93.77,"volume":25772700}],"post":[{"timestamp":1719581400,"date":"2024-06-28","index":10984,"close":75.37,"high":79.05,"low":74.55,"open":77.13,"volume":129967000},{"timestamp":1719840600,"date":"2024-07-01","index":10985,"close":76.83,"high":77.06,"low":74.29,"open":75.5,"volume":44369000},{"timestamp":1719927000,"date":"2024-07-02","index":10986,"close":76.04,"high":76.94,"low":75.39,"open":76.82,"volume":26183400},{"timestamp":1720013400,"date":"2024-07-03","index":10987,"close":75.24,"high":75.92,"low":75.02,"open":75.5,"volume":15952000},{"timestamp":1720186200,"date":"2024-07-05","index":10988,"close":75.43,"high":76.09,"low":74.78,"open":75.36,"volume":19603700},{"timestamp":1720445400,"date":"2024-07-08","index":10989,"close":73.05,"high":75.49,"low":73,"open":75.41,"volume":29905000},{"timestamp":1720531800,"date":"2024-07-09","index":10990,"close":72.46,"high":74.14,"low":72.38,"open":73.3,"volume":23445500},{"timestamp":1720618200,"date":"2024-07-10","index":10991,"close":72.54,"high":72.64,"low":71.67,"open":72.26,"volume":21378200},{"timestamp":1720704600,"date":"2024-07-11","index":10992,"close":73.39,"high":73.75,"low":72.29,"open":72.7,"volume":15876700},{"timestamp":1720791000,"date":"2024-07-12","index":10993,"close":73.42,"high":74.05,"low":73.17,"open":73.57,"volume":14527500},{"timestamp":1721050200,"date":"2024-07-15","index":10994,"close":71.31,"high":73.01,"low":71.24,"open":73,"volume":20775800}]},{"date":"2024-03-21","estimated":0.74,"reported":0.98,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":10906,"close":98.19,"high":98.4,"low":97.68,"open":97.99,"volume":8133900},{"timestamp":1709908200,"date":"2024-03-08","index":10907,"close":99.16,"high":99.32,"low":98.02,"open":98.49,"volume":9040900},{"timestamp":1710163800,"date":"2024-03-11","index":10908,"close":101.08,"high":101.76,"low":99.44,"open":99.9,"volume":8537400},{"timestamp":1710250200,"date":"2024-03-12","index":10909,"close":100.18,"high":101.37,"low":99.65,"open":100.79,"volume":7040900},{"timestamp":1710336600,"date":"2024-03-13","index":10910,"close":101.36,"high":102,"low":100.33,"open":100.61,"volume":7326400},{"timestamp":1710423000,"date":"2024-03-14","index":10911,"close":100.26,"high":102.49,"low":100.09,"open":102.2,"volume":8350900},{"timestamp":1710509400,"date":"2024-03-15","index":10912,"close":99.64,"high":101.16,"low":99.34,"open":100.3,"volume":15194400},{"timestamp":1710768600,"date":"2024-03-18","index":10913,"close":98.74,"high":99.66,"low":98.52,"open":98.98,"volume":7207000},{"timestamp":1710855000,"date":"2024-03-19","index":10914,"close":99.96,"high":100.04,"low":98.44,"open":98.5,"volume":6168900},{"timestamp":1710941400,"date":"2024-03-20","index":10915,"close":100.27,"high":100.44,"low":99.03,"open":99.45,"volume":7771700},{"timestamp":1711027800,"date":"2024-03-21","index":10916,"close":100.82,"high":101.92,"low":99.76,"open":100.44,"volume":17176000}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":10917,"close":93.86,"high":95.17,"low":91.72,"open":93.85,"volume":41779000},{"timestamp":1711373400,"date":"2024-03-25","index":10918,"close":93.75,"high":95.52,"low":92.77,"open":94.07,"volume":14548800},{"timestamp":1711459800,"date":"2024-03-26","index":10919,"close":92.58,"high":93.86,"low":92.41,"open":93.74,"volume":10816900},{"timestamp":1711546200,"date":"2024-03-27","index":10920,"close":94.13,"high":94.15,"low":92.32,"open":93.27,"volume":11095700},{"timestamp":1711632600,"date":"2024-03-28","index":10921,"close":93.98,"high":94.81,"low":93.43,"open":94.37,"volume":11331700},{"timestamp":1711978200,"date":"2024-04-01","index":10922,"close":92.56,"high":93.92,"low":91.69,"open":93.81,"volume":10360000},{"timestamp":1712064600,"date":"2024-04-02","index":10923,"close":90.95,"high":91.9,"low":90.64,"open":91.76,"volume":11107300},{"timestamp":1712151000,"date":"2024-04-03","index":10924,"close":90.33,"high":91.44,"low":90.28,"open":91.01,"volume":8876600},{"timestamp":1712237400,"date":"2024-04-04","index":10925,"close":89.07,"high":91.05,"low":88.89,"open":90.95,"volume":12110300},{"timestamp":1712323800,"date":"2024-04-05","index":10926,"close":88.84,"high":90.25,"low":88.8,"open":89.15,"volume":9706400},{"timestamp":1712583000,"date":"2024-04-08","index":10927,"close":90,"high":90.26,"low":88.8,"open":89.11,"volume":8452500}]},{"date":"2023-12-21","estimated":0.85,"reported":1.03,"pre":[{"timestamp":1701959400,"date":"2023-12-07","index":10845,"close":114.81,"high":116,"low":114.12,"open":114.12,"volume":7294500},{"timestamp":1702045800,"date":"2023-12-08","index":10846,"close":115.91,"high":116.29,"low":114.47,"open":114.5,"volume":6121000},{"timestamp":1702305000,"date":"2023-12-11","index":10847,"close":118.61,"high":119.42,"low":117.43,"open":117.79,"volume":7972800},{"timestamp":1702391400,"date":"2023-12-12","index":10848,"close":119.64,"high":119.99,"low":118.58,"open":119.68,"volume":7378400},{"timestamp":1702477800,"date":"2023-12-13","index":10849,"close":121.17,"high":121.44,"low":119.2,"open":119.35,"volume":8182900},{"timestamp":1702564200,"date":"2023-12-14","index":10850,"close":121.02,"high":122.59,"low":119.82,"open":121.44,"volume":9590500},{"timestamp":1702650600,"date":"2023-12-15","index":10851,"close":121.55,"high":122.06,"low":120.6,"open":120.93,"volume":13632900},{"timestamp":1702909800,"date":"2023-12-18","index":10852,"close":121.14,"high":121.84,"low":120.86,"open":121.41,"volume":6874800},{"timestamp":1702996200,"date":"2023-12-19","index":10853,"close":122.64,"high":123.34,"low":121.64,"open":121.74,"volume":7697300},{"timestamp":1703082600,"date":"2023-12-20","index":10854,"close":121.43,"high":123.39,"low":121,"open":121.13,"volume":9176600},{"timestamp":1703169000,"date":"2023-12-21","index":10855,"close":122.53,"high":123.3,"low":121.3,"open":122.3,"volume":16533300}],"post":[{"timestamp":1703255400,"date":"2023-12-22","index":10856,"close":108.04,"high":110.8,"low":107.45,"open":108.26,"volume":46642900},{"timestamp":1703601000,"date":"2023-12-26","index":10857,"close":108.02,"high":108.69,"low":107.48,"open":108.3,"volume":12846700},{"timestamp":1703687400,"date":"2023-12-27","index":10858,"close":107.13,"high":108.59,"low":106.85,"open":108.34,"volume":10157900},{"timestamp":1703773800,"date":"2023-12-28","index":10859,"close":108.82,"high":109.4,"low":106.81,"open":107.21,"volume":9352900},{"timestamp":1703860200,"date":"2023-12-29","index":10860,"close":108.57,"high":109.96,"low":108.09,"open":108.96,"volume":7660900},{"timestamp":1704205800,"date":"2024-01-02","index":10861,"close":106.55,"high":107.85,"low":106.45,"open":107.61,"volume":9326600},{"timestamp":1704292200,"date":"2024-01-03","index":10862,"close":104.04,"high":107.48,"low":104,"open":105.72,"volume":10573700},{"timestamp":1704378600,"date":"2024-01-04","index":10863,"close":102.3,"high":103.62,"low":102.3,"open":102.46,"volume":10420600},{"timestamp":1704465000,"date":"2024-01-05","index":10864,"close":102.08,"high":103.68,"low":101.9,"open":102.46,"volume":8039900},{"timestamp":1704724200,"date":"2024-01-08","index":10865,"close":103.62,"high":103.69,"low":101.73,"open":102.08,"volume":9414200},{"timestamp":1704810600,"date":"2024-01-09","index":10866,"close":102.74,"high":103.4,"low":102.5,"open":103.17,"volume":7759500}]},{"date":"2023-09-28","estimated":0.75,"reported":0.94,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":10786,"close":97.19,"high":97.68,"low":95.9,"open":96.72,"volume":7075300},{"timestamp":1694784600,"date":"2023-09-15","index":10787,"close":96.26,"high":98.15,"low":96.13,"open":98.15,"volume":10465700},{"timestamp":1695043800,"date":"2023-09-18","index":10788,"close":95.51,"high":96.37,"low":95.28,"open":96,"volume":6946300},{"timestamp":1695130200,"date":"2023-09-19","index":10789,"close":94.62,"high":95.49,"low":94.41,"open":95.04,"volume":9386600},{"timestamp":1695216600,"date":"2023-09-20","index":10790,"close":94.04,"high":95.4,"low":93.83,"open":93.97,"volume":10274200},{"timestamp":1695303000,"date":"2023-09-21","index":10791,"close":91.59,"high":93.49,"low":91.48,"open":93.42,"volume":7958600},{"timestamp":1695389400,"date":"2023-09-22","index":10792,"close":90.85,"high":92.33,"low":90.55,"open":91.58,"volume":9289400},{"timestamp":1695648600,"date":"2023-09-25","index":10793,"close":90.6,"high":90.85,"low":89.79,"open":90,"volume":8291700},{"timestamp":1695735000,"date":"2023-09-26","index":10794,"close":90.17,"high":90.7,"low":89.78,"open":90,"volume":8060500},{"timestamp":1695821400,"date":"2023-09-27","index":10795,"close":89.42,"high":90.7,"low":89.21,"open":90.56,"volume":7631000},{"timestamp":1695907800,"date":"2023-09-28","index":10796,"close":89.63,"high":89.78,"low":88.66,"open":89.1,"volume":16315600}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":10797,"close":95.62,"high":99.47,"low":94.62,"open":99.37,"volume":34920400},{"timestamp":1696253400,"date":"2023-10-02","index":10798,"close":94.56,"high":96.38,"low":93.73,"open":96.2,"volume":12776300},{"timestamp":1696339800,"date":"2023-10-03","index":10799,"close":95.09,"high":96.05,"low":94.18,"open":94.32,"volume":10964300},{"timestamp":1696426200,"date":"2023-10-04","index":10800,"close":95.89,"high":96.26,"low":95.12,"open":95.58,"volume":8045400},{"timestamp":1696512600,"date":"2023-10-05","index":10801,"close":95.79,"high":96.23,"low":95.28,"open":95.79,"volume":7430000},{"timestamp":1696599000,"date":"2023-10-06","index":10802,"close":97.11,"high":97.71,"low":95.06,"open":95.79,"volume":8531200},{"timestamp":1696858200,"date":"2023-10-09","index":10803,"close":96.88,"high":97.14,"low":95.92,"open":96.78,"volume":5964200},{"timestamp":1696944600,"date":"2023-10-10","index":10804,"close":97.62,"high":98.86,"low":97.23,"open":97.25,"volume":8499000},{"timestamp":1697031000,"date":"2023-10-11","index":10805,"close":98.65,"high":98.95,"low":98.01,"open":98.31,"volume":7642900},{"timestamp":1697117400,"date":"2023-10-12","index":10806,"close":99.25,"high":100.05,"low":98.52,"open":99.54,"volume":10705200},{"timestamp":1697203800,"date":"2023-10-13","index":10807,"close":99.91,"high":100.85,"low":99.45,"open":99.59,"volume":8774700}]},{"date":"2023-06-29","estimated":0.67,"reported":0.66,"pre":[{"timestamp":1686749400,"date":"2023-06-14","index":10723,"close":112.86,"high":113.4,"low":107.48,"open":107.48,"volume":17415500},{"timestamp":1686835800,"date":"2023-06-15","index":10724,"close":112.41,"high":112.82,"low":110.16,"open":111.83,"volume":10374200},{"timestamp":1686922200,"date":"2023-06-16","index":10725,"close":113.59,"high":114.76,"low":113.06,"open":114,"volume":14443700},{"timestamp":1687267800,"date":"2023-06-20","index":10726,"close":109.54,"high":112.82,"low":108.96,"open":111.41,"volume":10602400},{"timestamp":1687354200,"date":"2023-06-21","index":10727,"close":109.98,"high":110.36,"low":108.71,"open":109.13,"volume":8377800},{"timestamp":1687440600,"date":"2023-06-22","index":10728,"close":110.46,"high":111.25,"low":109.78,"open":110.82,"volume":6002900},{"timestamp":1687527000,"date":"2023-06-23","index":10729,"close":109.52,"high":110.29,"low":107.3,"open":107.75,"volume":14324200},{"timestamp":1687786200,"date":"2023-06-26","index":10730,"close":111.74,"high":112.21,"low":109.67,"open":109.67,"volume":6887100},{"timestamp":1687872600,"date":"2023-06-27","index":10731,"close":113.61,"high":114.18,"low":112.43,"open":112.53,"volume":7138600},{"timestamp":1687959000,"date":"2023-06-28","index":10732,"close":113.03,"high":113.75,"low":112.12,"open":113.34,"volume":6766000},{"timestamp":1688045400,"date":"2023-06-29","index":10733,"close":113.37,"high":114.27,"low":112.61,"open":113.6,"volume":12465500}],"post":[{"timestamp":1688131800,"date":"2023-06-30","index":10734,"close":110.37,"high":112.25,"low":109.8,"open":111.59,"volume":19614400},{"timestamp":1688391000,"date":"2023-07-03","index":10735,"close":109.11,"high":111.3,"low":109.11,"open":111.06,"volume":5734200},{"timestamp":1688563800,"date":"2023-07-05","index":10736,"close":107.1,"high":108.91,"low":106.54,"open":108.62,"volume":10405300},{"timestamp":1688650200,"date":"2023-07-06","index":10737,"close":105.1,"high":106.09,"low":103.67,"open":105.29,"volume":9923500},{"timestamp":1688736600,"date":"2023-07-07","index":10738,"close":104.46,"high":105.47,"low":104.03,"open":104.8,"volume":7460200},{"timestamp":1688995800,"date":"2023-07-10","index":10739,"close":105.78,"high":106.31,"low":104.25,"open":104.48,"volume":5374600},{"timestamp":1689082200,"date":"2023-07-11","index":10740,"close":107.39,"high":107.62,"low":105.62,"open":105.65,"volume":5457200},{"timestamp":1689168600,"date":"2023-07-12","index":10741,"close":107.76,"high":109.09,"low":107.22,"open":108.53,"volume":8305000},{"timestamp":1689255000,"date":"2023-07-13","index":10742,"close":107.84,"high":109.13,"low":107.68,"open":109.07,"volume":6692300},{"timestamp":1689341400,"date":"2023-07-14","index":10743,"close":107.95,"high":108.64,"low":107.19,"open":107.94,"volume":6932300},{"timestamp":1689600600,"date":"2023-07-17","index":10744,"close":108.71,"high":109.1,"low":106.76,"open":107.26,"volume":6682900}]},{"date":"2023-03-21","estimated":0.55,"reported":0.79,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":10654,"close":119.59,"high":121.02,"low":119.23,"open":120.2,"volume":5345700},{"timestamp":1678285800,"date":"2023-03-08","index":10655,"close":119.86,"high":120.04,"low":118.73,"open":119.27,"volume":4175200},{"timestamp":1678372200,"date":"2023-03-09","index":10656,"close":117.87,"high":121.86,"low":117.55,"open":120.08,"volume":5635900},{"timestamp":1678458600,"date":"2023-03-10","index":10657,"close":117.49,"high":118.99,"low":116.64,"open":118.83,"volume":5979600},{"timestamp":1678714200,"date":"2023-03-13","index":10658,"close":116.86,"high":118.29,"low":115.79,"open":115.82,"volume":6038200},{"timestamp":1678800600,"date":"2023-03-14","index":10659,"close":119,"high":119.49,"low":117.23,"open":119,"volume":6050800},{"timestamp":1678887000,"date":"2023-03-15","index":10660,"close":118.17,"high":118.63,"low":115.81,"open":116.32,"volume":6599200},{"timestamp":1678973400,"date":"2023-03-16","index":10661,"close":120.65,"high":120.81,"low":116.61,"open":116.86,"volume":5658700},{"timestamp":1679059800,"date":"2023-03-17","index":10662,"close":120.39,"high":121.73,"low":118.67,"open":121.17,"volume":12868900},{"timestamp":1679319000,"date":"2023-03-20","index":10663,"close":121.2,"high":122.68,"low":119.81,"open":120.99,"volume":7594100},{"timestamp":1679405400,"date":"2023-03-21","index":10664,"close":125.61,"high":126.06,"low":122.97,"open":123.5,"volume":15078800}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":10665,"close":119.5,"high":125.26,"low":119.33,"open":123.66,"volume":17625500},{"timestamp":1679578200,"date":"2023-03-23","index":10666,"close":120.97,"high":123.27,"low":119.47,"open":120.47,"volume":7628100},{"timestamp":1679664600,"date":"2023-03-24","index":10667,"close":120.71,"high":121,"low":119.32,"open":120.23,"volume":6158800},{"timestamp":1679923800,"date":"2023-03-27","index":10668,"close":117.81,"high":121.07,"low":117.61,"open":121.02,"volume":6564200},{"timestamp":1680010200,"date":"2023-03-28","index":10669,"close":117.87,"high":118.44,"low":116.85,"open":117.95,"volume":4461400},{"timestamp":1680096600,"date":"2023-03-29","index":10670,"close":120.49,"high":120.57,"low":118.49,"open":118.64,"volume":5644000},{"timestamp":1680183000,"date":"2023-03-30","index":10671,"close":120.1,"high":121.44,"low":119.34,"open":121.03,"volume":4578900},{"timestamp":1680269400,"date":"2023-03-31","index":10672,"close":122.64,"high":122.71,"low":120.6,"open":120.92,"volume":5659400},{"timestamp":1680528600,"date":"2023-04-03","index":10673,"close":121.67,"high":122.85,"low":120.82,"open":122.5,"volume":4838400},{"timestamp":1680615000,"date":"2023-04-04","index":10674,"close":123.69,"high":123.95,"low":121.36,"open":121.38,"volume":5895300},{"timestamp":1680701400,"date":"2023-04-05","index":10675,"close":120.9,"high":123.33,"low":120.56,"open":123,"volume":4331400}]},{"date":"2022-12-20","estimated":0.64,"reported":0.85,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":10593,"close":107.93,"high":110.53,"low":106.75,"open":109.65,"volume":7086100},{"timestamp":1670423400,"date":"2022-12-07","index":10594,"close":108.33,"high":109.12,"low":107.06,"open":107.32,"volume":5751500},{"timestamp":1670509800,"date":"2022-12-08","index":10595,"close":111.36,"high":111.49,"low":108.46,"open":108.6,"volume":6192800},{"timestamp":1670596200,"date":"2022-12-09","index":10596,"close":109.42,"high":111.38,"low":109.26,"open":110.22,"volume":5677700},{"timestamp":1670855400,"date":"2022-12-12","index":10597,"close":112.07,"high":112.17,"low":109.71,"open":110.1,"volume":6426000},{"timestamp":1670941800,"date":"2022-12-13","index":10598,"close":112.85,"high":116.45,"low":111.25,"open":115.61,"volume":8655300},{"timestamp":1671028200,"date":"2022-12-14","index":10599,"close":111.45,"high":114.12,"low":110.23,"open":113.7,"volume":7528500},{"timestamp":1671114600,"date":"2022-12-15","index":10600,"close":108.51,"high":109.62,"low":107.73,"open":109.19,"volume":7500700},{"timestamp":1671201000,"date":"2022-12-16","index":10601,"close":105.95,"high":107.61,"low":105.12,"open":106.87,"volume":14083600},{"timestamp":1671460200,"date":"2022-12-19","index":10602,"close":103.05,"high":105.51,"low":102.45,"open":104.99,"volume":10620300},{"timestamp":1671546600,"date":"2022-12-20","index":10603,"close":103.21,"high":103.4,"low":101.68,"open":103,"volume":17147900}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":10604,"close":115.78,"high":119.18,"low":115.34,"open":116.76,"volume":32777300},{"timestamp":1671719400,"date":"2022-12-22","index":10605,"close":116.71,"high":116.82,"low":114.06,"open":114.29,"volume":17147600},{"timestamp":1671805800,"date":"2022-12-23","index":10606,"close":116.25,"high":117.17,"low":115.78,"open":116.11,"volume":6603700},{"timestamp":1672151400,"date":"2022-12-27","index":10607,"close":117.56,"high":118.2,"low":115.82,"open":116.47,"volume":6661100},{"timestamp":1672237800,"date":"2022-12-28","index":10608,"close":114.98,"high":118.24,"low":114.96,"open":117.58,"volume":5437800},{"timestamp":1672324200,"date":"2022-12-29","index":10609,"close":117.35,"high":118.07,"low":115.8,"open":116.08,"volume":4588600},{"timestamp":1672410600,"date":"2022-12-30","index":10610,"close":117.01,"high":117.25,"low":115.77,"open":116.56,"volume":4355500},{"timestamp":1672756200,"date":"2023-01-03","index":10611,"close":118.75,"high":119.49,"low":117.44,"open":118.55,"volume":8124800},{"timestamp":1672842600,"date":"2023-01-04","index":10612,"close":121.21,"high":122.23,"low":119.53,"open":119.96,"volume":8550700},{"timestamp":1672929000,"date":"2023-01-05","index":10613,"close":120.62,"high":122.34,"low":120.08,"open":120.28,"volume":6046700},{"timestamp":1673015400,"date":"2023-01-06","index":10614,"close":124.53,"high":125.36,"low":121.77,"open":122,"volume":10080700}]},{"date":"2022-09-29","estimated":0.92,"reported":0.93,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":10536,"close":105.5,"high":108.14,"low":104.83,"open":106.15,"volume":6598900},{"timestamp":1663335000,"date":"2022-09-16","index":10537,"close":104.12,"high":105.29,"low":103.25,"open":104.07,"volume":8000800},{"timestamp":1663594200,"date":"2022-09-19","index":10538,"close":107.21,"high":107.37,"low":103.33,"open":103.69,"volume":5162300},{"timestamp":1663680600,"date":"2022-09-20","index":10539,"close":102.42,"high":104.44,"low":101.71,"open":103.82,"volume":10006600},{"timestamp":1663767000,"date":"2022-09-21","index":10540,"close":99.79,"high":103.63,"low":99.77,"open":102.67,"volume":6279300},{"timestamp":1663853400,"date":"2022-09-22","index":10541,"close":98.55,"high":100.21,"low":97.83,"open":99.79,"volume":9638800},{"timestamp":1663939800,"date":"2022-09-23","index":10542,"close":97.02,"high":97.54,"low":95.34,"open":96.92,"volume":9026500},{"timestamp":1664199000,"date":"2022-09-26","index":10543,"close":96.06,"high":97.73,"low":95.71,"open":96.09,"volume":8521600},{"timestamp":1664285400,"date":"2022-09-27","index":10544,"close":96.29,"high":97.74,"low":95,"open":97.07,"volume":9890300},{"timestamp":1664371800,"date":"2022-09-28","index":10545,"close":98.7,"high":99.43,"low":96.76,"open":97.11,"volume":9423300},{"timestamp":1664458200,"date":"2022-09-29","index":10546,"close":95.33,"high":98.11,"low":94.48,"open":98.11,"volume":19339200}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":10547,"close":83.12,"high":86.2,"low":82.5,"open":83.3,"volume":48176100},{"timestamp":1664803800,"date":"2022-10-03","index":10548,"close":85.4,"high":86.47,"low":82.22,"open":83.13,"volume":19108200},{"timestamp":1664890200,"date":"2022-10-04","index":10549,"close":88.64,"high":89.07,"low":87.11,"open":87.7,"volume":15114800},{"timestamp":1664976600,"date":"2022-10-05","index":10550,"close":91.1,"high":91.7,"low":87.15,"open":87.49,"volume":12732700},{"timestamp":1665063000,"date":"2022-10-06","index":10551,"close":90.17,"high":92.64,"low":89.81,"open":90.49,"volume":9951900},{"timestamp":1665149400,"date":"2022-10-07","index":10552,"close":87.16,"high":88.76,"low":86.69,"open":88.54,"volume":8554700},{"timestamp":1665408600,"date":"2022-10-10","index":10553,"close":86.69,"high":87.78,"low":85.07,"open":87.76,"volume":7991200},{"timestamp":1665495000,"date":"2022-10-11","index":10554,"close":87.99,"high":88.25,"low":85.75,"open":86.04,"volume":11903200},{"timestamp":1665581400,"date":"2022-10-12","index":10555,"close":88.51,"high":88.88,"low":87.31,"open":88,"volume":8772900},{"timestamp":1665667800,"date":"2022-10-13","index":10556,"close":89.56,"high":89.81,"low":86.05,"open":86.39,"volume":9335000},{"timestamp":1665754200,"date":"2022-10-14","index":10557,"close":87.55,"high":90.88,"low":87.49,"open":90.51,"volume":7811700}]},{"date":"2022-06-27","estimated":0.81,"reported":0.9,"pre":[{"timestamp":1654867800,"date":"2022-06-10","index":10470,"close":114.73,"high":117.09,"low":114.26,"open":117.09,"volume":6292600},{"timestamp":1655127000,"date":"2022-06-13","index":10471,"close":110.44,"high":112.02,"low":109.24,"open":110.39,"volume":6423100},{"timestamp":1655213400,"date":"2022-06-14","index":10472,"close":110.72,"high":111.89,"low":110.01,"open":110.37,"volume":4548400},{"timestamp":1655299800,"date":"2022-06-15","index":10473,"close":113.44,"high":114.72,"low":111.21,"open":112.16,"volume":4828700},{"timestamp":1655386200,"date":"2022-06-16","index":10474,"close":107.12,"high":109.9,"low":105.72,"open":109.51,"volume":7384800},{"timestamp":1655472600,"date":"2022-06-17","index":10475,"close":107.34,"high":108.55,"low":105.85,"open":106.15,"volume":10256800},{"timestamp":1655818200,"date":"2022-06-21","index":10476,"close":108.68,"high":109.82,"low":108.04,"open":108.46,"volume":6211400},{"timestamp":1655904600,"date":"2022-06-22","index":10477,"close":104.92,"high":106.9,"low":104.61,"open":105.4,"volume":9884000},{"timestamp":1655991000,"date":"2022-06-23","index":10478,"close":108,"high":108.1,"low":104.41,"open":105.01,"volume":8898400},{"timestamp":1656077400,"date":"2022-06-24","index":10479,"close":112.91,"high":112.94,"low":109.61,"open":109.93,"volume":10463700},{"timestamp":1656336600,"date":"2022-06-27","index":10480,"close":110.5,"high":113.21,"low":109.84,"open":112.24,"volume":12644700}],"post":[{"timestamp":1656423000,"date":"2022-06-28","index":10481,"close":102.78,"high":114.05,"low":102.48,"open":108.2,"volume":31296500},{"timestamp":1656509400,"date":"2022-06-29","index":10482,"close":103.25,"high":105.61,"low":101.53,"open":102.99,"volume":10326600},{"timestamp":1656595800,"date":"2022-06-30","index":10483,"close":102.2,"high":103.38,"low":100.78,"open":101.94,"volume":9027400},{"timestamp":1656682200,"date":"2022-07-01","index":10484,"close":101.18,"high":102.5,"low":99.53,"open":101.64,"volume":7934300},{"timestamp":1657027800,"date":"2022-07-05","index":10485,"close":104.32,"high":104.38,"low":100.11,"open":100.45,"volume":9948800},{"timestamp":1657114200,"date":"2022-07-06","index":10486,"close":104.23,"high":105.72,"low":103.45,"open":104.89,"volume":6432900},{"timestamp":1657200600,"date":"2022-07-07","index":10487,"close":108.13,"high":108.28,"low":105.27,"open":105.65,"volume":7633900},{"timestamp":1657287000,"date":"2022-07-08","index":10488,"close":107.93,"high":108.61,"low":106.51,"open":106.58,"volume":5938600},{"timestamp":1657546200,"date":"2022-07-11","index":10489,"close":105.11,"high":107.09,"low":104.87,"open":106.6,"volume":4935200},{"timestamp":1657632600,"date":"2022-07-12","index":10490,"close":103.76,"high":105.86,"low":103.15,"open":105.01,"volume":6017400},{"timestamp":1657719000,"date":"2022-07-13","index":10491,"close":105.11,"high":105.88,"low":101.56,"open":101.94,"volume":5299400}]},{"date":"2022-03-21","estimated":0.71,"reported":0.87,"pre":[{"timestamp":1646663400,"date":"2022-03-07","index":10403,"close":124.44,"high":131.03,"low":124.17,"open":131,"volume":11383400},{"timestamp":1646749800,"date":"2022-03-08","index":10404,"close":121.21,"high":125.47,"low":120.8,"open":125.24,"volume":9089400},{"timestamp":1646836200,"date":"2022-03-09","index":10405,"close":126.95,"high":129.65,"low":126.63,"open":127.38,"volume":8845100},{"timestamp":1646922600,"date":"2022-03-10","index":10406,"close":126.03,"high":126.6,"low":124,"open":124.02,"volume":7167400},{"timestamp":1647009000,"date":"2022-03-11","index":10407,"close":122.63,"high":127.87,"low":122.51,"open":127.01,"volume":5882000},{"timestamp":1647264600,"date":"2022-03-14","index":10408,"close":117.57,"high":122.45,"low":116.75,"open":121.53,"volume":13884900},{"timestamp":1647351000,"date":"2022-03-15","index":10409,"close":119.4,"high":120.42,"low":117.75,"open":119.84,"volume":10431300},{"timestamp":1647437400,"date":"2022-03-16","index":10410,"close":125.19,"high":126.11,"low":121.93,"open":122.85,"volume":11100400},{"timestamp":1647523800,"date":"2022-03-17","index":10411,"close":127.41,"high":127.41,"low":123.7,"open":124.94,"volume":6845300},{"timestamp":1647610200,"date":"2022-03-18","index":10412,"close":131.24,"high":131.46,"low":126.7,"open":126.85,"volume":10350900},{"timestamp":1647869400,"date":"2022-03-21","index":10413,"close":130.19,"high":132.31,"low":128.62,"open":129.72,"volume":14388500}],"post":[{"timestamp":1647955800,"date":"2022-03-22","index":10414,"close":133.09,"high":139,"low":132.99,"open":137.28,"volume":19731200},{"timestamp":1648042200,"date":"2022-03-23","index":10415,"close":133,"high":135.4,"low":131.2,"open":132.64,"volume":8068800},{"timestamp":1648128600,"date":"2022-03-24","index":10416,"close":132.08,"high":134.19,"low":131.2,"open":133.75,"volume":5853800},{"timestamp":1648215000,"date":"2022-03-25","index":10417,"close":133.7,"high":133.87,"low":131.71,"open":133.05,"volume":6287000},{"timestamp":1648474200,"date":"2022-03-28","index":10418,"close":134.81,"high":134.86,"low":132.17,"open":133.76,"volume":5804100},{"timestamp":1648560600,"date":"2022-03-29","index":10419,"close":139.14,"high":139.75,"low":136.95,"open":137.85,"volume":7275900},{"timestamp":1648647000,"date":"2022-03-30","index":10420,"close":138.54,"high":139.86,"low":137.56,"open":138.98,"volume":5545800},{"timestamp":1648733400,"date":"2022-03-31","index":10421,"close":134.56,"high":138.71,"low":134.5,"open":137.83,"volume":7206500},{"timestamp":1648819800,"date":"2022-04-01","index":10422,"close":133.52,"high":135.28,"low":132.75,"open":134.45,"volume":5807500},{"timestamp":1649079000,"date":"2022-04-04","index":10423,"close":134.34,"high":135.21,"low":132.86,"open":133.05,"volume":5307300},{"timestamp":1649165400,"date":"2022-04-05","index":10424,"close":132.3,"high":134.68,"low":132.02,"open":134.04,"volume":5707800}]},{"date":"2021-12-20","estimated":0.63,"reported":0.83,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":10341,"close":168.91,"high":171.21,"low":168.06,"open":170.83,"volume":5636900},{"timestamp":1638887400,"date":"2021-12-07","index":10342,"close":171.29,"high":173.35,"low":170.4,"open":171.11,"volume":5898700},{"timestamp":1638973800,"date":"2021-12-08","index":10343,"close":170.25,"high":171.79,"low":169.84,"open":171.22,"volume":5614400},{"timestamp":1639060200,"date":"2021-12-09","index":10344,"close":168.1,"high":171.17,"low":167.99,"open":169.29,"volume":5171600},{"timestamp":1639146600,"date":"2021-12-10","index":10345,"close":169.06,"high":170.24,"low":167.33,"open":168.5,"volume":4791100},{"timestamp":1639405800,"date":"2021-12-13","index":10346,"close":166.84,"high":169.39,"low":165.26,"open":168.81,"volume":5972300},{"timestamp":1639492200,"date":"2021-12-14","index":10347,"close":165.4,"high":167.08,"low":164.21,"open":166.29,"volume":4872200},{"timestamp":1639578600,"date":"2021-12-15","index":10348,"close":163.9,"high":165.67,"low":161.82,"open":165,"volume":7144600},{"timestamp":1639665000,"date":"2021-12-16","index":10349,"close":162.72,"high":165.94,"low":162.53,"open":162.7,"volume":7138100},{"timestamp":1639751400,"date":"2021-12-17","index":10350,"close":161.36,"high":162.86,"low":160.55,"open":161.63,"volume":7705100},{"timestamp":1640010600,"date":"2021-12-20","index":10351,"close":156.98,"high":159.6,"low":155.47,"open":159.34,"volume":8411900}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":10352,"close":166.63,"high":171.19,"low":164.71,"open":166.69,"volume":13862900},{"timestamp":1640183400,"date":"2021-12-22","index":10353,"close":165.44,"high":169,"low":164.09,"open":167.24,"volume":5811300},{"timestamp":1640269800,"date":"2021-12-23","index":10354,"close":165.67,"high":167.16,"low":165.44,"open":166.25,"volume":3876900},{"timestamp":1640615400,"date":"2021-12-27","index":10355,"close":167.58,"high":167.69,"low":165.48,"open":166.52,"volume":3769300},{"timestamp":1640701800,"date":"2021-12-28","index":10356,"close":166.42,"high":168.25,"low":166.3,"open":167.8,"volume":2658600},{"timestamp":1640788200,"date":"2021-12-29","index":10357,"close":168.78,"high":169.8,"low":166.6,"open":167.07,"volume":3830900},{"timestamp":1640874600,"date":"2021-12-30","index":10358,"close":167.49,"high":170.12,"low":167.2,"open":168.31,"volume":2666800},{"timestamp":1640961000,"date":"2021-12-31","index":10359,"close":166.67,"high":167.72,"low":166.21,"open":167.56,"volume":2752000},{"timestamp":1641220200,"date":"2022-01-03","index":10360,"close":164.67,"high":167.91,"low":163.31,"open":167.53,"volume":5670500},{"timestamp":1641306600,"date":"2022-01-04","index":10361,"close":166.39,"high":167.18,"low":165,"open":165.88,"volume":6064200},{"timestamp":1641393000,"date":"2022-01-05","index":10362,"close":162.25,"high":167.01,"low":162.1,"open":166.49,"volume":5021000}]},{"date":"2021-09-23","estimated":1.11,"reported":1.16,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":10280,"close":163.34,"high":166.15,"low":163.2,"open":165.26,"volume":8414800},{"timestamp":1631280600,"date":"2021-09-10","index":10281,"close":163.59,"high":165.66,"low":163.44,"open":164.25,"volume":4252100},{"timestamp":1631539800,"date":"2021-09-13","index":10282,"close":159.52,"high":162.92,"low":158.33,"open":161.56,"volume":8814500},{"timestamp":1631626200,"date":"2021-09-14","index":10283,"close":158.76,"high":159.39,"low":157.07,"open":159.17,"volume":5323900},{"timestamp":1631712600,"date":"2021-09-15","index":10284,"close":157.91,"high":158.32,"low":155.67,"open":157.5,"volume":6827100},{"timestamp":1631799000,"date":"2021-09-16","index":10285,"close":157.6,"high":159.01,"low":157.2,"open":157.59,"volume":5085900},{"timestamp":1631885400,"date":"2021-09-17","index":10286,"close":156.42,"high":161,"low":156.07,"open":157.96,"volume":7944800},{"timestamp":1632144600,"date":"2021-09-20","index":10287,"close":154.25,"high":155.27,"low":152.32,"open":153.73,"volume":7041200},{"timestamp":1632231000,"date":"2021-09-21","index":10288,"close":155.02,"high":156.13,"low":153.58,"open":155.09,"volume":5857900},{"timestamp":1632317400,"date":"2021-09-22","index":10289,"close":157.44,"high":158,"low":155.6,"open":156.79,"volume":6844800},{"timestamp":1632403800,"date":"2021-09-23","index":10290,"close":159.58,"high":160.29,"low":158.27,"open":158.71,"volume":11981500}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":10291,"close":149.59,"high":151.85,"low":148,"open":151.04,"volume":26913300},{"timestamp":1632749400,"date":"2021-09-27","index":10292,"close":148.04,"high":149.91,"low":147.29,"open":149.51,"volume":11479300},{"timestamp":1632835800,"date":"2021-09-28","index":10293,"close":145.3,"high":147.53,"low":145,"open":147.34,"volume":10692300},{"timestamp":1632922200,"date":"2021-09-29","index":10294,"close":146.02,"high":147.94,"low":145.69,"open":145.71,"volume":7794900},{"timestamp":1633008600,"date":"2021-09-30","index":10295,"close":145.23,"high":147.48,"low":144.42,"open":145.88,"volume":10133600},{"timestamp":1633095000,"date":"2021-10-01","index":10296,"close":147.06,"high":148,"low":144.37,"open":145.22,"volume":8112300},{"timestamp":1633354200,"date":"2021-10-04","index":10297,"close":147.14,"high":147.62,"low":145.76,"open":147.06,"volume":7951000},{"timestamp":1633440600,"date":"2021-10-05","index":10298,"close":149.46,"high":151,"low":147.82,"open":148,"volume":10881900},{"timestamp":1633527000,"date":"2021-10-06","index":10299,"close":148.8,"high":149.46,"low":147.51,"open":148,"volume":7610700},{"timestamp":1633613400,"date":"2021-10-07","index":10300,"close":151.85,"high":153.66,"low":150.26,"open":150.3,"volume":7958000},{"timestamp":1633699800,"date":"2021-10-08","index":10301,"close":152.48,"high":152.87,"low":150.67,"open":152.22,"volume":6333700}]},{"date":"2021-06-24","estimated":0.51,"reported":0.93,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10217,"close":130.98,"high":132.57,"low":130.19,"open":131.5,"volume":6584100},{"timestamp":1623418200,"date":"2021-06-11","index":10218,"close":131.94,"high":131.99,"low":130.53,"open":131.5,"volume":5414500},{"timestamp":1623677400,"date":"2021-06-14","index":10219,"close":131.36,"high":132.05,"low":130.13,"open":131.7,"volume":5743600},{"timestamp":1623763800,"date":"2021-06-15","index":10220,"close":130.29,"high":131.75,"low":129.83,"open":131.54,"volume":5168100},{"timestamp":1623850200,"date":"2021-06-16","index":10221,"close":130.4,"high":131.17,"low":129.6,"open":130.3,"volume":7915500},{"timestamp":1623936600,"date":"2021-06-17","index":10222,"close":128.92,"high":129.88,"low":127.86,"open":129.24,"volume":8568100},{"timestamp":1624023000,"date":"2021-06-18","index":10223,"close":128.41,"high":129.03,"low":126.68,"open":126.68,"volume":9784800},{"timestamp":1624282200,"date":"2021-06-21","index":10224,"close":130.08,"high":130.76,"low":128.7,"open":129.24,"volume":6288500},{"timestamp":1624368600,"date":"2021-06-22","index":10225,"close":132.48,"high":132.69,"low":130.13,"open":130.83,"volume":6043800},{"timestamp":1624455000,"date":"2021-06-23","index":10226,"close":133.1,"high":133.7,"low":132.21,"open":132.81,"volume":4566000},{"timestamp":1624541400,"date":"2021-06-24","index":10227,"close":133.6,"high":134.82,"low":132.9,"open":133.9,"volume":11420500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10228,"close":154.35,"high":154.59,"low":150.48,"open":152.41,"volume":46285400},{"timestamp":1624887000,"date":"2021-06-28","index":10229,"close":152.36,"high":154.05,"low":151.51,"open":153.92,"volume":13133300},{"timestamp":1624973400,"date":"2021-06-29","index":10230,"close":155.95,"high":156.4,"low":152.91,"open":153.26,"volume":10279900},{"timestamp":1625059800,"date":"2021-06-30","index":10231,"close":154.49,"high":155.34,"low":153.52,"open":154.79,"volume":10281800},{"timestamp":1625146200,"date":"2021-07-01","index":10232,"close":158,"high":158.21,"low":153.89,"open":154.07,"volume":9011500},{"timestamp":1625232600,"date":"2021-07-02","index":10233,"close":159.74,"high":159.97,"low":157.64,"open":158.21,"volume":6396700},{"timestamp":1625578200,"date":"2021-07-06","index":10234,"close":160.11,"high":160.44,"low":157.86,"open":159.92,"volume":6671000},{"timestamp":1625664600,"date":"2021-07-07","index":10235,"close":160.16,"high":161.5,"low":158.28,"open":160.16,"volume":5408300},{"timestamp":1625751000,"date":"2021-07-08","index":10236,"close":160.63,"high":160.82,"low":157.35,"open":158.17,"volume":6081600},{"timestamp":1625837400,"date":"2021-07-09","index":10237,"close":161,"high":161.96,"low":160.51,"open":161.69,"volume":5002300},{"timestamp":1626096600,"date":"2021-07-12","index":10238,"close":161.82,"high":162.43,"low":160.71,"open":161.64,"volume":4992200}]},{"date":"2021-03-18","estimated":0.76,"reported":0.9,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10149,"close":132.04,"high":135.13,"low":130.18,"open":134,"volume":7181500},{"timestamp":1614954600,"date":"2021-03-05","index":10150,"close":133.35,"high":133.68,"low":129.19,"open":133.54,"volume":5957100},{"timestamp":1615213800,"date":"2021-03-08","index":10151,"close":134.56,"high":135.63,"low":132.37,"open":133.64,"volume":4983000},{"timestamp":1615300200,"date":"2021-03-09","index":10152,"close":135.95,"high":138,"low":135.45,"open":135.51,"volume":5977800},{"timestamp":1615386600,"date":"2021-03-10","index":10153,"close":137.59,"high":138.2,"low":136.1,"open":136.5,"volume":4519600},{"timestamp":1615473000,"date":"2021-03-11","index":10154,"close":141.19,"high":142.2,"low":138.56,"open":139.18,"volume":5696500},{"timestamp":1615559400,"date":"2021-03-12","index":10155,"close":140.45,"high":140.91,"low":138.6,"open":140,"volume":4143200},{"timestamp":1615815000,"date":"2021-03-15","index":10156,"close":144.94,"high":145,"low":140.67,"open":140.7,"volume":5413900},{"timestamp":1615901400,"date":"2021-03-16","index":10157,"close":144.65,"high":146.15,"low":143.84,"open":145.88,"volume":5623000},{"timestamp":1615987800,"date":"2021-03-17","index":10158,"close":144.82,"high":146.15,"low":143.2,"open":143.2,"volume":5134400},{"timestamp":1616074200,"date":"2021-03-18","index":10159,"close":143.17,"high":146.66,"low":142.55,"open":144.37,"volume":10188400}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10160,"close":137.49,"high":142.86,"low":135.51,"open":140,"volume":24980400},{"timestamp":1616419800,"date":"2021-03-22","index":10161,"close":138.27,"high":138.81,"low":136.03,"open":137.63,"volume":7537300},{"timestamp":1616506200,"date":"2021-03-23","index":10162,"close":137.12,"high":140.64,"low":136.55,"open":138.49,"volume":5582600},{"timestamp":1616592600,"date":"2021-03-24","index":10163,"close":133.16,"high":137.92,"low":132.88,"open":136.45,"volume":8157600},{"timestamp":1616679000,"date":"2021-03-25","index":10164,"close":128.64,"high":129.39,"low":125.44,"open":127.05,"volume":18475800},{"timestamp":1616765400,"date":"2021-03-26","index":10165,"close":132.99,"high":133.19,"low":129.77,"open":131.6,"volume":10010500},{"timestamp":1617024600,"date":"2021-03-29","index":10166,"close":133.49,"high":133.91,"low":130.66,"open":132.94,"volume":7153900},{"timestamp":1617111000,"date":"2021-03-30","index":10167,"close":132.95,"high":133.35,"low":131.22,"open":132.35,"volume":6026600},{"timestamp":1617197400,"date":"2021-03-31","index":10168,"close":132.89,"high":134.18,"low":131.92,"open":133.09,"volume":6878900},{"timestamp":1617283800,"date":"2021-04-01","index":10169,"close":132.53,"high":134.69,"low":132.21,"open":134.69,"volume":5720600},{"timestamp":1617629400,"date":"2021-04-05","index":10170,"close":135.12,"high":135.68,"low":133.1,"open":133.1,"volume":5508900}]},{"date":"2020-12-18","estimated":0.62,"reported":0.78,"pre":[{"timestamp":1607092200,"date":"2020-12-04","index":10089,"close":137.19,"high":137.4,"low":135.64,"open":137.08,"volume":4344000},{"timestamp":1607351400,"date":"2020-12-07","index":10090,"close":138.75,"high":138.86,"low":136.8,"open":137,"volume":4590800},{"timestamp":1607437800,"date":"2020-12-08","index":10091,"close":139.12,"high":140.44,"low":137.65,"open":138.24,"volume":6953600},{"timestamp":1607524200,"date":"2020-12-09","index":10092,"close":138.79,"high":140.57,"low":138.27,"open":140.57,"volume":4341300},{"timestamp":1607610600,"date":"2020-12-10","index":10093,"close":137.58,"high":139.14,"low":137.24,"open":138.28,"volume":4511000},{"timestamp":1607697000,"date":"2020-12-11","index":10094,"close":137.41,"high":138.14,"low":136.23,"open":137.39,"volume":4172400},{"timestamp":1607956200,"date":"2020-12-14","index":10095,"close":136.28,"high":139,"low":136.2,"open":138.92,"volume":7599000},{"timestamp":1608042600,"date":"2020-12-15","index":10096,"close":139.39,"high":139.44,"low":137.25,"open":137.43,"volume":7637000},{"timestamp":1608129000,"date":"2020-12-16","index":10097,"close":138.34,"high":140.49,"low":137.46,"open":139.07,"volume":6573400},{"timestamp":1608215400,"date":"2020-12-17","index":10098,"close":140.5,"high":140.74,"low":138.75,"open":139.92,"volume":8727000},{"timestamp":1608301800,"date":"2020-12-18","index":10099,"close":137.28,"high":141.14,"low":137.17,"open":141.09,"volume":17970800}],"post":[{"timestamp":1608561000,"date":"2020-12-21","index":10100,"close":144.02,"high":147.95,"low":142.51,"open":144.82,"volume":16111300},{"timestamp":1608647400,"date":"2020-12-22","index":10101,"close":142.45,"high":143.47,"low":141.09,"open":143.05,"volume":6339400},{"timestamp":1608733800,"date":"2020-12-23","index":10102,"close":141.76,"high":143.6,"low":141.7,"open":142.56,"volume":3388300},{"timestamp":1608820200,"date":"2020-12-24","index":10103,"close":141.6,"high":142.19,"low":141.1,"open":141.1,"volume":1821900},{"timestamp":1609165800,"date":"2020-12-28","index":10104,"close":142.43,"high":142.92,"low":141.04,"open":142.54,"volume":4081500},{"timestamp":1609252200,"date":"2020-12-29","index":10105,"close":141.57,"high":143.06,"low":140.43,"open":142.83,"volume":3232400},{"timestamp":1609338600,"date":"2020-12-30","index":10106,"close":141.58,"high":142.61,"low":140.66,"open":142.16,"volume":3052100},{"timestamp":1609425000,"date":"2020-12-31","index":10107,"close":141.47,"high":141.79,"low":140.37,"open":141.7,"volume":2949900},{"timestamp":1609770600,"date":"2021-01-04","index":10108,"close":140.1,"high":142.97,"low":138.32,"open":142.85,"volume":6178500},{"timestamp":1609857000,"date":"2021-01-05","index":10109,"close":141.23,"high":141.66,"low":138.6,"open":138.6,"volume":4163100},{"timestamp":1609943400,"date":"2021-01-06","index":10110,"close":142.35,"high":143.57,"low":139.53,"open":141.25,"volume":6072900}]},{"date":"2020-09-22","estimated":0.47,"reported":0.95,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":10027,"close":112.72,"high":113.84,"low":110.54,"open":111.29,"volume":5300100},{"timestamp":1599658200,"date":"2020-09-09","index":10028,"close":114.9,"high":116.21,"low":112.83,"open":113.02,"volume":5997900},{"timestamp":1599744600,"date":"2020-09-10","index":10029,"close":114.79,"high":118.23,"low":114,"open":115.9,"volume":5032800},{"timestamp":1599831000,"date":"2020-09-11","index":10030,"close":118,"high":119.25,"low":116.42,"open":116.76,"volume":8565200},{"timestamp":1600090200,"date":"2020-09-14","index":10031,"close":119.28,"high":119.93,"low":118.17,"open":118.5,"volume":4990300},{"timestamp":1600176600,"date":"2020-09-15","index":10032,"close":119.27,"high":120.48,"low":119.18,"open":119.7,"volume":5934200},{"timestamp":1600263000,"date":"2020-09-16","index":10033,"close":118.59,"high":119.69,"low":118.16,"open":118.31,"volume":7023700},{"timestamp":1600349400,"date":"2020-09-17","index":10034,"close":116.36,"high":118.55,"low":115.8,"open":117.34,"volume":7376400},{"timestamp":1600435800,"date":"2020-09-18","index":10035,"close":114.66,"high":117.91,"low":114.49,"open":115.43,"volume":12876600},{"timestamp":1600695000,"date":"2020-09-21","index":10036,"close":113.37,"high":114.06,"low":111.74,"open":112.95,"volume":8486400},{"timestamp":1600781400,"date":"2020-09-22","index":10037,"close":116.87,"high":117.2,"low":112.85,"open":113.1,"volume":13007200}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":10038,"close":127.11,"high":130.38,"low":125.26,"open":130.22,"volume":37822700},{"timestamp":1600954200,"date":"2020-09-24","index":10039,"close":124.75,"high":127.54,"low":123.3,"open":126.44,"volume":13485800},{"timestamp":1601040600,"date":"2020-09-25","index":10040,"close":124.23,"high":124.75,"low":122.27,"open":123.65,"volume":9182800},{"timestamp":1601299800,"date":"2020-09-28","index":10041,"close":124.32,"high":126.19,"low":123.89,"open":125.16,"volume":7525000},{"timestamp":1601386200,"date":"2020-09-29","index":10042,"close":126.35,"high":127.1,"low":123.96,"open":124.34,"volume":7796400},{"timestamp":1601472600,"date":"2020-09-30","index":10043,"close":125.54,"high":127.28,"low":125.16,"open":126.1,"volume":8699700},{"timestamp":1601559000,"date":"2020-10-01","index":10044,"close":126.64,"high":127.73,"low":125.31,"open":127.73,"volume":5637200},{"timestamp":1601645400,"date":"2020-10-02","index":10045,"close":126.64,"high":126.8,"low":123.59,"open":124.35,"volume":7491100},{"timestamp":1601904600,"date":"2020-10-05","index":10046,"close":127.91,"high":128.5,"low":126.45,"open":127.07,"volume":8270300},{"timestamp":1601991000,"date":"2020-10-06","index":10047,"close":127.65,"high":130.44,"low":127.27,"open":128.84,"volume":5978000},{"timestamp":1602077400,"date":"2020-10-07","index":10048,"close":130.06,"high":130.41,"low":128.25,"open":128.4,"volume":4390500}]},{"date":"2020-06-25","estimated":0.07,"reported":-0.51,"pre":[{"timestamp":1591882200,"date":"2020-06-11","index":9966,"close":95.17,"high":98.99,"low":94.88,"open":98.38,"volume":10976900},{"timestamp":1591968600,"date":"2020-06-12","index":9967,"close":96.43,"high":97.8,"low":94.74,"open":97.8,"volume":7416400},{"timestamp":1592227800,"date":"2020-06-15","index":9968,"close":97.84,"high":98.08,"low":93.44,"open":93.9,"volume":8645300},{"timestamp":1592314200,"date":"2020-06-16","index":9969,"close":99.04,"high":101.34,"low":97.72,"open":101.25,"volume":6054400},{"timestamp":1592400600,"date":"2020-06-17","index":9970,"close":99.21,"high":100.24,"low":98.89,"open":99,"volume":3405500},{"timestamp":1592487000,"date":"2020-06-18","index":9971,"close":98.45,"high":99.42,"low":97.85,"open":98.69,"volume":4392400},{"timestamp":1592573400,"date":"2020-06-19","index":9972,"close":95.78,"high":99.98,"low":95.78,"open":99.97,"volume":10304000},{"timestamp":1592832600,"date":"2020-06-22","index":9973,"close":99.51,"high":99.54,"low":96.02,"open":96.85,"volume":6918200},{"timestamp":1592919000,"date":"2020-06-23","index":9974,"close":101.92,"high":102.22,"low":100.71,"open":101.15,"volume":6499000},{"timestamp":1593005400,"date":"2020-06-24","index":9975,"close":100.08,"high":101.85,"low":98.09,"open":100.94,"volume":8611600},{"timestamp":1593091800,"date":"2020-06-25","index":9976,"close":101.4,"high":101.68,"low":98.8,"open":99.23,"volume":11531400}],"post":[{"timestamp":1593178200,"date":"2020-06-26","index":9977,"close":93.67,"high":98.78,"low":93.57,"open":98.5,"volume":24918500},{"timestamp":1593437400,"date":"2020-06-29","index":9978,"close":95.87,"high":96,"low":93.7,"open":93.7,"volume":9624200},{"timestamp":1593523800,"date":"2020-06-30","index":9979,"close":98.05,"high":98.3,"low":95.64,"open":96,"volume":9065500},{"timestamp":1593610200,"date":"2020-07-01","index":9980,"close":97.4,"high":98.72,"low":97.11,"open":98.5,"volume":5733800},{"timestamp":1593696600,"date":"2020-07-02","index":9981,"close":98.43,"high":99.66,"low":98.02,"open":98.78,"volume":5354900},{"timestamp":1594042200,"date":"2020-07-06","index":9982,"close":99.95,"high":100.03,"low":99.04,"open":99.62,"volume":4995000},{"timestamp":1594128600,"date":"2020-07-07","index":9983,"close":97.07,"high":99.55,"low":96.92,"open":99.22,"volume":6352900},{"timestamp":1594215000,"date":"2020-07-08","index":9984,"close":98.84,"high":98.98,"low":96.96,"open":97.5,"volume":5634600},{"timestamp":1594301400,"date":"2020-07-09","index":9985,"close":96.99,"high":98.91,"low":96.37,"open":98.55,"volume":6282300},{"timestamp":1594387800,"date":"2020-07-10","index":9986,"close":97.99,"high":98.05,"low":95.72,"open":97,"volume":3967000},{"timestamp":1594647000,"date":"2020-07-13","index":9987,"close":96.46,"high":98.94,"low":96.26,"open":98.25,"volume":4845600}]},{"date":"2020-03-24","estimated":0.59,"reported":0.78,"pre":[{"timestamp":1583847000,"date":"2020-03-10","index":9901,"close":88.3,"high":88.4,"low":82.88,"open":86.69,"volume":12755900},{"timestamp":1583933400,"date":"2020-03-11","index":9902,"close":84,"high":84.63,"low":82.07,"open":84,"volume":16172000},{"timestamp":1584019800,"date":"2020-03-12","index":9903,"close":74.2,"high":78.49,"low":73,"open":78.23,"volume":21534800},{"timestamp":1584106200,"date":"2020-03-13","index":9904,"close":75.58,"high":78.2,"low":71.76,"open":78.2,"volume":21859600},{"timestamp":1584365400,"date":"2020-03-16","index":9905,"close":66.79,"high":72.97,"low":63.37,"open":65.28,"volume":17976700},{"timestamp":1584451800,"date":"2020-03-17","index":9906,"close":69.84,"high":73.33,"low":62.4,"open":67.51,"volume":17122100},{"timestamp":1584538200,"date":"2020-03-18","index":9907,"close":68.04,"high":68.33,"low":60,"open":64.79,"volume":19498800},{"timestamp":1584624600,"date":"2020-03-19","index":9908,"close":70.34,"high":72.71,"low":64.15,"open":67.04,"volume":16177200},{"timestamp":1584711000,"date":"2020-03-20","index":9909,"close":67.45,"high":74.06,"low":67.2,"open":71.51,"volume":15761900},{"timestamp":1584970200,"date":"2020-03-23","index":9910,"close":62.8,"high":66.88,"low":60.58,"open":65,"volume":17690000},{"timestamp":1585056600,"date":"2020-03-24","index":9911,"close":72.33,"high":72.66,"low":64,"open":65.7,"volume":18849500}],"post":[{"timestamp":1585143000,"date":"2020-03-25","index":9912,"close":79.01,"high":83.49,"low":76.2,"open":80.11,"volume":27053200},{"timestamp":1585229400,"date":"2020-03-26","index":9913,"close":84.3,"high":86.86,"low":80.01,"open":80.17,"volume":17200800},{"timestamp":1585315800,"date":"2020-03-27","index":9914,"close":83.23,"high":85.74,"low":79.51,"open":81.7,"volume":14183400},{"timestamp":1585575000,"date":"2020-03-30","index":9915,"close":85.38,"high":85.96,"low":81.5,"open":84,"volume":10960100},{"timestamp":1585661400,"date":"2020-03-31","index":9916,"close":82.74,"high":85.73,"low":82.4,"open":85.13,"volume":9610100},{"timestamp":1585747800,"date":"2020-04-01","index":9917,"close":79.23,"high":81.18,"low":78.53,"open":79.49,"volume":9771300},{"timestamp":1585834200,"date":"2020-04-02","index":9918,"close":80.14,"high":81.6,"low":77.16,"open":79,"volume":12731300},{"timestamp":1585920600,"date":"2020-04-03","index":9919,"close":78.86,"high":79.79,"low":77.91,"open":79.36,"volume":8476900},{"timestamp":1586179800,"date":"2020-04-06","index":9920,"close":84.63,"high":85.04,"low":81.21,"open":81.91,"volume":11266500},{"timestamp":1586266200,"date":"2020-04-07","index":9921,"close":84.16,"high":88.87,"low":84.03,"open":88.7,"volume":10468100},{"timestamp":1586352600,"date":"2020-04-08","index":9922,"close":85.3,"high":85.77,"low":83.61,"open":84.7,"volume":6642700}]},{"date":"2019-12-19","estimated":0.58,"reported":0.7,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":9837,"close":95.79,"high":95.95,"low":94.68,"open":95.88,"volume":6946000},{"timestamp":1575642600,"date":"2019-12-06","index":9838,"close":97,"high":97.31,"low":96.38,"open":96.56,"volume":6368500},{"timestamp":1575901800,"date":"2019-12-09","index":9839,"close":96.63,"high":97.63,"low":96.16,"open":97.02,"volume":6517800},{"timestamp":1575988200,"date":"2019-12-10","index":9840,"close":97.01,"high":97.59,"low":96.63,"open":96.76,"volume":4234300},{"timestamp":1576074600,"date":"2019-12-11","index":9841,"close":97.18,"high":97.32,"low":96.65,"open":96.9,"volume":4319700},{"timestamp":1576161000,"date":"2019-12-12","index":9842,"close":97.72,"high":98.18,"low":96.9,"open":97.32,"volume":4762800},{"timestamp":1576247400,"date":"2019-12-13","index":9843,"close":97.77,"high":98.29,"low":96.91,"open":97.43,"volume":5247600},{"timestamp":1576506600,"date":"2019-12-16","index":9844,"close":98.81,"high":99.34,"low":98.06,"open":98.14,"volume":8211300},{"timestamp":1576593000,"date":"2019-12-17","index":9845,"close":99.65,"high":100.17,"low":99.05,"open":99.38,"volume":7050700},{"timestamp":1576679400,"date":"2019-12-18","index":9846,"close":100.57,"high":100.79,"low":99.58,"open":100.2,"volume":7332000},{"timestamp":1576765800,"date":"2019-12-19","index":9847,"close":101.15,"high":101.27,"low":99.63,"open":100.5,"volume":12214500}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":9848,"close":99.96,"high":101.4,"low":98.85,"open":101,"volume":17641600},{"timestamp":1577111400,"date":"2019-12-23","index":9849,"close":100.04,"high":100.69,"low":99.55,"open":100.23,"volume":6350500},{"timestamp":1577197800,"date":"2019-12-24","index":9850,"close":100.14,"high":100.66,"low":99.76,"open":99.83,"volume":3328100},{"timestamp":1577370600,"date":"2019-12-26","index":9851,"close":100.71,"high":100.75,"low":100.11,"open":100.34,"volume":3709900},{"timestamp":1577457000,"date":"2019-12-27","index":9852,"close":101.57,"high":101.79,"low":100.99,"open":101,"volume":5307500},{"timestamp":1577716200,"date":"2019-12-30","index":9853,"close":100.8,"high":101.61,"low":100.46,"open":101.54,"volume":3495200},{"timestamp":1577802600,"date":"2019-12-31","index":9854,"close":101.31,"high":101.39,"low":100.51,"open":100.58,"volume":3213600},{"timestamp":1577975400,"date":"2020-01-02","index":9855,"close":102.2,"high":102.21,"low":101.02,"open":101.36,"volume":5644100},{"timestamp":1578061800,"date":"2020-01-03","index":9856,"close":101.92,"high":102,"low":100.31,"open":100.59,"volume":4541800},{"timestamp":1578321000,"date":"2020-01-06","index":9857,"close":101.83,"high":101.84,"low":100.87,"open":100.95,"volume":4612400},{"timestamp":1578407400,"date":"2020-01-07","index":9858,"close":101.78,"high":102.74,"low":100.81,"open":101.81,"volume":6719900}]},{"date":"2019-09-24","estimated":0.7,"reported":0.86,"pre":[{"timestamp":1568122200,"date":"2019-09-10","index":9776,"close":86.83,"high":88.63,"low":86.29,"open":88.26,"volume":7072400},{"timestamp":1568208600,"date":"2019-09-11","index":9777,"close":86.75,"high":87.25,"low":85.87,"open":86.96,"volume":4623300},{"timestamp":1568295000,"date":"2019-09-12","index":9778,"close":87.67,"high":88.07,"low":86.22,"open":87.1,"volume":4057500},{"timestamp":1568381400,"date":"2019-09-13","index":9779,"close":87.32,"high":88.79,"low":87.3,"open":88.25,"volume":5894700},{"timestamp":1568640600,"date":"2019-09-16","index":9780,"close":87.27,"high":87.82,"low":86.67,"open":87.09,"volume":4171700},{"timestamp":1568727000,"date":"2019-09-17","index":9781,"close":87.59,"high":87.64,"low":86.47,"open":86.77,"volume":3248400},{"timestamp":1568813400,"date":"2019-09-18","index":9782,"close":88.08,"high":88.4,"low":87.21,"open":87.65,"volume":4722200},{"timestamp":1568899800,"date":"2019-09-19","index":9783,"close":87.7,"high":88.72,"low":87.51,"open":88.4,"volume":4231200},{"timestamp":1568986200,"date":"2019-09-20","index":9784,"close":86.68,"high":88.49,"low":86.67,"open":88,"volume":6991100},{"timestamp":1569245400,"date":"2019-09-23","index":9785,"close":87.69,"high":88.02,"low":86.8,"open":86.98,"volume":4790000},{"timestamp":1569331800,"date":"2019-09-24","index":9786,"close":87.18,"high":88.69,"low":86.76,"open":88.45,"volume":10202900}],"post":[{"timestamp":1569418200,"date":"2019-09-25","index":9787,"close":90.81,"high":92.79,"low":90.15,"open":91.78,"volume":25330700},{"timestamp":1569504600,"date":"2019-09-26","index":9788,"close":92.17,"high":92.45,"low":90.25,"open":91.62,"volume":10408300},{"timestamp":1569591000,"date":"2019-09-27","index":9789,"close":92.31,"high":92.86,"low":91.6,"open":91.85,"volume":6420500},{"timestamp":1569850200,"date":"2019-09-30","index":9790,"close":93.92,"high":94.08,"low":92.5,"open":92.53,"volume":7401200},{"timestamp":1569936600,"date":"2019-10-01","index":9791,"close":92.28,"high":94.75,"low":92.06,"open":94.13,"volume":8464900},{"timestamp":1570023000,"date":"2019-10-02","index":9792,"close":91.49,"high":91.84,"low":90.57,"open":91.47,"volume":6933900},{"timestamp":1570109400,"date":"2019-10-03","index":9793,"close":92.22,"high":92.32,"low":90.35,"open":91.31,"volume":5762300},{"timestamp":1570195800,"date":"2019-10-04","index":9794,"close":93.07,"high":93.17,"low":91.93,"open":92.22,"volume":4551400},{"timestamp":1570455000,"date":"2019-10-07","index":9795,"close":93.17,"high":93.92,"low":92.4,"open":92.5,"volume":4975400},{"timestamp":1570541400,"date":"2019-10-08","index":9796,"close":91.75,"high":92.71,"low":90.41,"open":90.45,"volume":6916800},{"timestamp":1570627800,"date":"2019-10-09","index":9797,"close":92.52,"high":93.05,"low":91.82,"open":92.41,"volume":5115900}]},{"date":"2019-06-27","estimated":0.66,"reported":0.62,"pre":[{"timestamp":1560432600,"date":"2019-06-13","index":9715,"close":83.61,"high":83.92,"low":83.05,"open":83.15,"volume":3383400},{"timestamp":1560519000,"date":"2019-06-14","index":9716,"close":83.44,"high":83.86,"low":83.04,"open":83.51,"volume":4355600},{"timestamp":1560778200,"date":"2019-06-17","index":9717,"close":82.11,"high":83.46,"low":82.01,"open":83.34,"volume":5101900},{"timestamp":1560864600,"date":"2019-06-18","index":9718,"close":84.3,"high":84.65,"low":82.5,"open":82.7,"volume":6456500},{"timestamp":1560951000,"date":"2019-06-19","index":9719,"close":83.55,"high":83.9,"low":83.14,"open":83.73,"volume":6217700},{"timestamp":1561037400,"date":"2019-06-20","index":9720,"close":85.24,"high":85.67,"low":84.42,"open":84.9,"volume":6163800},{"timestamp":1561123800,"date":"2019-06-21","index":9721,"close":85.75,"high":85.75,"low":84.6,"open":85.16,"volume":9289800},{"timestamp":1561383000,"date":"2019-06-24","index":9722,"close":84.5,"high":86.85,"low":84.37,"open":86,"volume":8043300},{"timestamp":1561469400,"date":"2019-06-25","index":9723,"close":82.62,"high":84.69,"low":82.16,"open":84.6,"volume":7339900},{"timestamp":1561555800,"date":"2019-06-26","index":9724,"close":82.55,"high":83.69,"low":82.44,"open":83.15,"volume":5838500},{"timestamp":1561642200,"date":"2019-06-27","index":9725,"close":83.66,"high":83.77,"low":82.93,"open":82.93,"volume":11436700}],"post":[{"timestamp":1561728600,"date":"2019-06-28","index":9726,"close":83.95,"high":84.75,"low":82.67,"open":83.99,"volume":12443800},{"timestamp":1561987800,"date":"2019-07-01","index":9727,"close":85.41,"high":86.28,"low":84.9,"open":84.93,"volume":6587300},{"timestamp":1562074200,"date":"2019-07-02","index":9728,"close":84.96,"high":85.47,"low":84.22,"open":85.36,"volume":7187200},{"timestamp":1562160600,"date":"2019-07-03","index":9729,"close":86.2,"high":86.29,"low":85.12,"open":85.33,"volume":4012800},{"timestamp":1562333400,"date":"2019-07-05","index":9730,"close":86.82,"high":86.91,"low":85.42,"open":85.8,"volume":6440900},{"timestamp":1562592600,"date":"2019-07-08","index":9731,"close":88.48,"high":88.52,"low":85.97,"open":86.06,"volume":7052000},{"timestamp":1562679000,"date":"2019-07-09","index":9732,"close":88.04,"high":88.8,"low":87.82,"open":88.1,"volume":6219700},{"timestamp":1562765400,"date":"2019-07-10","index":9733,"close":87.44,"high":88.94,"low":87.39,"open":88.48,"volume":5985500},{"timestamp":1562851800,"date":"2019-07-11","index":9734,"close":88.29,"high":88.3,"low":87.4,"open":87.71,"volume":3942400},{"timestamp":1562938200,"date":"2019-07-12","index":9735,"close":89.12,"high":89.31,"low":88.01,"open":88.18,"volume":4240900},{"timestamp":1563197400,"date":"2019-07-15","index":9736,"close":89.48,"high":89.87,"low":89.06,"open":89.06,"volume":3750900}]},{"date":"2019-03-21","estimated":0.65,"reported":0.68,"pre":[{"timestamp":1551969000,"date":"2019-03-07","index":9647,"close":85.26,"high":85.41,"low":84.66,"open":84.97,"volume":4321800},{"timestamp":1552055400,"date":"2019-03-08","index":9648,"close":84.8,"high":84.88,"low":84.02,"open":84.58,"volume":4669700},{"timestamp":1552311000,"date":"2019-03-11","index":9649,"close":85.82,"high":85.94,"low":85.05,"open":85.39,"volume":3999800},{"timestamp":1552397400,"date":"2019-03-12","index":9650,"close":85.43,"high":86.08,"low":85.02,"open":85.78,"volume":4431600},{"timestamp":1552483800,"date":"2019-03-13","index":9651,"close":85.93,"high":86.66,"low":85.6,"open":85.7,"volume":5037800},{"timestamp":1552570200,"date":"2019-03-14","index":9652,"close":86.87,"high":86.88,"low":85.7,"open":86.15,"volume":5906100},{"timestamp":1552656600,"date":"2019-03-15","index":9653,"close":86.8,"high":87.61,"low":85.96,"open":87.22,"volume":11031400},{"timestamp":1552915800,"date":"2019-03-18","index":9654,"close":87.82,"high":87.84,"low":87,"open":87.3,"volume":7750700},{"timestamp":1553002200,"date":"2019-03-19","index":9655,"close":87.69,"high":88.59,"low":87.29,"open":88.22,"volume":6642200},{"timestamp":1553088600,"date":"2019-03-20","index":9656,"close":86.69,"high":87.58,"low":86.09,"open":87.5,"volume":5991500},{"timestamp":1553175000,"date":"2019-03-21","index":9657,"close":88.01,"high":88.12,"low":86.83,"open":87.24,"volume":10386900}],"post":[{"timestamp":1553261400,"date":"2019-03-22","index":9658,"close":82.19,"high":85.9,"low":82.15,"open":85.2,"volume":21659800},{"timestamp":1553520600,"date":"2019-03-25","index":9659,"close":82.33,"high":83.22,"low":80.89,"open":81.48,"volume":15558300},{"timestamp":1553607000,"date":"2019-03-26","index":9660,"close":83.38,"high":84.09,"low":82.91,"open":83.63,"volume":9611900},{"timestamp":1553693400,"date":"2019-03-27","index":9661,"close":83.09,"high":83.8,"low":82.04,"open":83.69,"volume":6485100},{"timestamp":1553779800,"date":"2019-03-28","index":9662,"close":84.04,"high":84.72,"low":83.7,"open":83.93,"volume":6032700},{"timestamp":1553866200,"date":"2019-03-29","index":9663,"close":84.21,"high":84.85,"low":83.86,"open":84.6,"volume":6492000},{"timestamp":1554125400,"date":"2019-04-01","index":9664,"close":85.23,"high":85.32,"low":84.7,"open":85.04,"volume":6737400},{"timestamp":1554211800,"date":"2019-04-02","index":9665,"close":84.37,"high":85.26,"low":84.16,"open":85,"volume":4433800},{"timestamp":1554298200,"date":"2019-04-03","index":9666,"close":84.47,"high":84.99,"low":84.25,"open":84.9,"volume":4080900},{"timestamp":1554384600,"date":"2019-04-04","index":9667,"close":85.28,"high":85.38,"low":84.36,"open":84.49,"volume":3660700},{"timestamp":1554471000,"date":"2019-04-05","index":9668,"close":85.4,"high":86.16,"low":85.05,"open":86,"volume":7367400}]},{"date":"2018-12-20","estimated":0.46,"reported":0.52,"pre":[{"timestamp":1544106600,"date":"2018-12-06","index":9586,"close":75.54,"high":75.57,"low":73.59,"open":74.37,"volume":9693700},{"timestamp":1544193000,"date":"2018-12-07","index":9587,"close":73.34,"high":75.97,"low":72.87,"open":75.04,"volume":6133700},{"timestamp":1544452200,"date":"2018-12-10","index":9588,"close":72.51,"high":73.71,"low":70.61,"open":73.1,"volume":7235000},{"timestamp":1544538600,"date":"2018-12-11","index":9589,"close":73.57,"high":74.57,"low":72.56,"open":73.87,"volume":7794500},{"timestamp":1544625000,"date":"2018-12-12","index":9590,"close":74.32,"high":75.28,"low":73.51,"open":74.52,"volume":6950400},{"timestamp":1544711400,"date":"2018-12-13","index":9591,"close":72.93,"high":74.59,"low":72.59,"open":74.5,"volume":7454800},{"timestamp":1544797800,"date":"2018-12-14","index":9592,"close":72.53,"high":73.65,"low":71.41,"open":71.97,"volume":7221200},{"timestamp":1545057000,"date":"2018-12-17","index":9593,"close":69.9,"high":71.77,"low":69.46,"open":71.37,"volume":10647700},{"timestamp":1545143400,"date":"2018-12-18","index":9594,"close":71.15,"high":72.41,"low":70.43,"open":70.9,"volume":7533300},{"timestamp":1545229800,"date":"2018-12-19","index":9595,"close":68.97,"high":72,"low":68.32,"open":71.45,"volume":8426100},{"timestamp":1545316200,"date":"2018-12-20","index":9596,"close":67.53,"high":69.57,"low":66.53,"open":68.73,"volume":14488500}],"post":[{"timestamp":1545402600,"date":"2018-12-21","index":9597,"close":72.37,"high":74.29,"low":71.25,"open":73.29,"volume":28487900},{"timestamp":1545661800,"date":"2018-12-24","index":9598,"close":68.1,"high":71.93,"low":68.08,"open":71.4,"volume":8551400},{"timestamp":1545834600,"date":"2018-12-26","index":9599,"close":73.01,"high":73.01,"low":68.65,"open":68.7,"volume":10019200},{"timestamp":1545921000,"date":"2018-12-27","index":9600,"close":73.67,"high":73.73,"low":70.99,"open":72.18,"volume":9004900},{"timestamp":1546007400,"date":"2018-12-28","index":9601,"close":73.34,"high":74.46,"low":72.57,"open":73.97,"volume":6197000},{"timestamp":1546266600,"date":"2018-12-31","index":9602,"close":74.14,"high":74.46,"low":73.52,"open":73.98,"volume":5519100},{"timestamp":1546439400,"date":"2019-01-02","index":9603,"close":74.06,"high":74.64,"low":72.19,"open":72.79,"volume":6762700},{"timestamp":1546525800,"date":"2019-01-03","index":9604,"close":72.75,"high":73.32,"low":71.21,"open":73.25,"volume":8007400},{"timestamp":1546612200,"date":"2019-01-04","index":9605,"close":74.65,"high":75.12,"low":73.12,"open":73.45,"volume":7844200},{"timestamp":1546871400,"date":"2019-01-07","index":9606,"close":75.72,"high":76.36,"low":74.3,"open":74.74,"volume":8184800},{"timestamp":1546957800,"date":"2019-01-08","index":9607,"close":76.73,"high":77.4,"low":76.2,"open":76.83,"volume":8809000}]},{"date":"2018-09-25","estimated":0.63,"reported":0.67,"pre":[{"timestamp":1536672600,"date":"2018-09-11","index":9526,"close":82.63,"high":83.58,"low":82.55,"open":83.2,"volume":7166800},{"timestamp":1536759000,"date":"2018-09-12","index":9527,"close":83,"high":83.04,"low":82.04,"open":82.7,"volume":5384300},{"timestamp":1536845400,"date":"2018-09-13","index":9528,"close":83.47,"high":83.9,"low":83.12,"open":83.21,"volume":5382100},{"timestamp":1536931800,"date":"2018-09-14","index":9529,"close":83.49,"high":83.84,"low":83.06,"open":83.58,"volume":4884400},{"timestamp":1537191000,"date":"2018-09-17","index":9530,"close":83.26,"high":83.93,"low":82.94,"open":83.49,"volume":4861100},{"timestamp":1537277400,"date":"2018-09-18","index":9531,"close":85.26,"high":85.35,"low":83.24,"open":83.24,"volume":7277700},{"timestamp":1537363800,"date":"2018-09-19","index":9532,"close":84.43,"high":85.85,"low":84.12,"open":85.69,"volume":8053100},{"timestamp":1537450200,"date":"2018-09-20","index":9533,"close":85.37,"high":85.87,"low":84.93,"open":85.09,"volume":6620300},{"timestamp":1537536600,"date":"2018-09-21","index":9534,"close":85.55,"high":86.04,"low":85.01,"open":86,"volume":13852700},{"timestamp":1537795800,"date":"2018-09-24","index":9535,"close":84.27,"high":85.26,"low":84.25,"open":85.16,"volume":8770400},{"timestamp":1537882200,"date":"2018-09-25","index":9536,"close":84.79,"high":85.1,"low":84.07,"open":84.86,"volume":10519500}],"post":[{"timestamp":1537968600,"date":"2018-09-26","index":9537,"close":83.7,"high":84.73,"low":81.95,"open":82.61,"volume":16357100},{"timestamp":1538055000,"date":"2018-09-27","index":9538,"close":84.54,"high":84.92,"low":83.73,"open":83.77,"volume":6080600},{"timestamp":1538141400,"date":"2018-09-28","index":9539,"close":84.72,"high":85.27,"low":84.25,"open":84.29,"volume":7452700},{"timestamp":1538400600,"date":"2018-10-01","index":9540,"close":84.46,"high":85.85,"low":84.37,"open":85.1,"volume":7876400},{"timestamp":1538487000,"date":"2018-10-02","index":9541,"close":82.77,"high":84.55,"low":82.5,"open":84.34,"volume":8446900},{"timestamp":1538573400,"date":"2018-10-03","index":9542,"close":82.5,"high":82.96,"low":81.75,"open":81.93,"volume":10046700},{"timestamp":1538659800,"date":"2018-10-04","index":9543,"close":80.18,"high":82.48,"low":80.02,"open":82.34,"volume":9161100},{"timestamp":1538746200,"date":"2018-10-05","index":9544,"close":80.12,"high":80.99,"low":79.43,"open":80.09,"volume":7019100},{"timestamp":1539005400,"date":"2018-10-08","index":9545,"close":80.23,"high":80.54,"low":79.08,"open":80.04,"volume":8058700},{"timestamp":1539091800,"date":"2018-10-09","index":9546,"close":80.42,"high":81.49,"low":80.16,"open":80.37,"volume":7643400},{"timestamp":1539178200,"date":"2018-10-10","index":9547,"close":74.94,"high":80.04,"low":74.77,"open":79.66,"volume":12977800}]},{"date":"2018-06-28","estimated":0.64,"reported":0.69,"pre":[{"timestamp":1528983000,"date":"2018-06-14","index":9465,"close":74.7,"high":75.15,"low":74.35,"open":74.6,"volume":4636000},{"timestamp":1529069400,"date":"2018-06-15","index":9466,"close":75.84,"high":75.85,"low":74.5,"open":74.71,"volume":10977300},{"timestamp":1529328600,"date":"2018-06-18","index":9467,"close":75.61,"high":75.76,"low":74.91,"open":75.28,"volume":4515900},{"timestamp":1529415000,"date":"2018-06-19","index":9468,"close":74.26,"high":74.92,"low":73.65,"open":74.5,"volume":7562200},{"timestamp":1529501400,"date":"2018-06-20","index":9469,"close":74.72,"high":74.91,"low":73.97,"open":74.2,"volume":4424900},{"timestamp":1529587800,"date":"2018-06-21","index":9470,"close":73.94,"high":74.79,"low":73.55,"open":73.7,"volume":5537900},{"timestamp":1529674200,"date":"2018-06-22","index":9471,"close":73.43,"high":74.41,"low":73.21,"open":73.57,"volume":9404900},{"timestamp":1529933400,"date":"2018-06-25","index":9472,"close":72.35,"high":73.36,"low":72.03,"open":73.32,"volume":9064100},{"timestamp":1530019800,"date":"2018-06-26","index":9473,"close":72.56,"high":73.29,"low":72.35,"open":72.5,"volume":7072600},{"timestamp":1530106200,"date":"2018-06-27","index":9474,"close":71.35,"high":72.95,"low":71.15,"open":72.73,"volume":7624700},{"timestamp":1530192600,"date":"2018-06-28","index":9475,"close":71.7,"high":72.12,"low":71.35,"open":71.45,"volume":9118500}],"post":[{"timestamp":1530279000,"date":"2018-06-29","index":9476,"close":79.68,"high":81,"low":78.36,"open":78.76,"volume":31314100},{"timestamp":1530538200,"date":"2018-07-02","index":9477,"close":78.35,"high":79.48,"low":77.02,"open":78.58,"volume":11867000},{"timestamp":1530624600,"date":"2018-07-03","index":9478,"close":76.28,"high":77.89,"low":76.1,"open":77.41,"volume":5794900},{"timestamp":1530797400,"date":"2018-07-05","index":9479,"close":76.55,"high":77.42,"low":76.14,"open":76.62,"volume":6534500},{"timestamp":1530883800,"date":"2018-07-06","index":9480,"close":76.48,"high":77.08,"low":76.07,"open":76.48,"volume":5916200},{"timestamp":1531143000,"date":"2018-07-09","index":9481,"close":77.28,"high":77.38,"low":76.35,"open":76.84,"volume":4871400},{"timestamp":1531229400,"date":"2018-07-10","index":9482,"close":77.57,"high":78.09,"low":77.16,"open":77.44,"volume":6281800},{"timestamp":1531315800,"date":"2018-07-11","index":9483,"close":77.36,"high":77.64,"low":76.83,"open":77.13,"volume":3656600},{"timestamp":1531402200,"date":"2018-07-12","index":9484,"close":77.37,"high":78.18,"low":77.23,"open":77.94,"volume":4879200},{"timestamp":1531488600,"date":"2018-07-13","index":9485,"close":77.38,"high":77.61,"low":77.14,"open":77.2,"volume":2963100},{"timestamp":1531747800,"date":"2018-07-16","index":9486,"close":77.75,"high":78.1,"low":77.3,"open":77.36,"volume":4755100}]},{"date":"2018-03-22","estimated":0.53,"reported":0.68,"pre":[{"timestamp":1520519400,"date":"2018-03-08","index":9397,"close":65.11,"high":65.25,"low":64.48,"open":64.56,"volume":5573000},{"timestamp":1520605800,"date":"2018-03-09","index":9398,"close":66.3,"high":66.51,"low":65.36,"open":65.51,"volume":5838400},{"timestamp":1520861400,"date":"2018-03-12","index":9399,"close":66.82,"high":67.61,"low":66.32,"open":66.65,"volume":7522700},{"timestamp":1520947800,"date":"2018-03-13","index":9400,"close":66.17,"high":67.69,"low":66.13,"open":67.3,"volume":5167300},{"timestamp":1521034200,"date":"2018-03-14","index":9401,"close":66.2,"high":66.9,"low":65.67,"open":66.65,"volume":6463800},{"timestamp":1521120600,"date":"2018-03-15","index":9402,"close":66.39,"high":66.61,"low":66.13,"open":66.49,"volume":5260800},{"timestamp":1521207000,"date":"2018-03-16","index":9403,"close":65.91,"high":66.69,"low":65.91,"open":66.31,"volume":12860900},{"timestamp":1521466200,"date":"2018-03-19","index":9404,"close":65.71,"high":66.34,"low":65.19,"open":65.7,"volume":7255600},{"timestamp":1521552600,"date":"2018-03-20","index":9405,"close":66.8,"high":66.87,"low":65.93,"open":65.94,"volume":6906200},{"timestamp":1521639000,"date":"2018-03-21","index":9406,"close":66.35,"high":67.21,"low":66.31,"open":66.73,"volume":5805200},{"timestamp":1521725400,"date":"2018-03-22","index":9407,"close":64.42,"high":66.15,"low":64.23,"open":65.6,"volume":12313300}],"post":[{"timestamp":1521811800,"date":"2018-03-23","index":9408,"close":64.63,"high":67.11,"low":64.46,"open":66.7,"volume":17343800},{"timestamp":1522071000,"date":"2018-03-26","index":9409,"close":65.9,"high":66.06,"low":64.99,"open":65.08,"volume":10796000},{"timestamp":1522157400,"date":"2018-03-27","index":9410,"close":66.17,"high":67.64,"low":65.43,"open":65.89,"volume":9452500},{"timestamp":1522243800,"date":"2018-03-28","index":9411,"close":65.44,"high":67.15,"low":65.27,"open":66.59,"volume":7208400},{"timestamp":1522330200,"date":"2018-03-29","index":9412,"close":66.44,"high":66.55,"low":65.61,"open":65.7,"volume":10748300},{"timestamp":1522675800,"date":"2018-04-02","index":9413,"close":64.12,"high":66.05,"low":63.21,"open":65.97,"volume":12383900},{"timestamp":1522762200,"date":"2018-04-03","index":9414,"close":66.7,"high":66.73,"low":64.36,"open":64.47,"volume":8766400},{"timestamp":1522848600,"date":"2018-04-04","index":9415,"close":68.42,"high":68.5,"low":65.93,"open":65.97,"volume":10275800},{"timestamp":1522935000,"date":"2018-04-05","index":9416,"close":69.59,"high":69.78,"low":68.39,"open":68.5,"volume":9093300},{"timestamp":1523021400,"date":"2018-04-06","index":9417,"close":67.55,"high":69.31,"low":66.93,"open":68.51,"volume":9719300},{"timestamp":1523280600,"date":"2018-04-09","index":9418,"close":67.18,"high":68.55,"low":67.15,"open":68.39,"volume":6504500}]},{"date":"2017-12-21","estimated":0.4,"reported":0.46,"pre":[{"timestamp":1512657000,"date":"2017-12-07","index":9336,"close":60.6,"high":61.06,"low":59.65,"open":59.86,"volume":6113300},{"timestamp":1512743400,"date":"2017-12-08","index":9337,"close":61.3,"high":61.37,"low":60.29,"open":60.5,"volume":6065200},{"timestamp":1513002600,"date":"2017-12-11","index":9338,"close":61.91,"high":62.22,"low":61.3,"open":61.37,"volume":9017800},{"timestamp":1513089000,"date":"2017-12-12","index":9339,"close":62.17,"high":62.53,"low":61.65,"open":61.81,"volume":7358000},{"timestamp":1513175400,"date":"2017-12-13","index":9340,"close":64.3,"high":64.46,"low":62.02,"open":62.22,"volume":16072600},{"timestamp":1513261800,"date":"2017-12-14","index":9341,"close":64.53,"high":64.85,"low":64.05,"open":64.43,"volume":13055100},{"timestamp":1513348200,"date":"2017-12-15","index":9342,"close":64.79,"high":65.07,"low":64.15,"open":64.89,"volume":15659300},{"timestamp":1513607400,"date":"2017-12-18","index":9343,"close":64.81,"high":65.08,"low":64.39,"open":64.93,"volume":12652000},{"timestamp":1513693800,"date":"2017-12-19","index":9344,"close":64.24,"high":65.19,"low":64.18,"open":65.15,"volume":8212500},{"timestamp":1513780200,"date":"2017-12-20","index":9345,"close":63.59,"high":64.5,"low":63.58,"open":64.39,"volume":12468600},{"timestamp":1513866600,"date":"2017-12-21","index":9346,"close":64.77,"high":64.98,"low":63.3,"open":64.29,"volume":14352300}],"post":[{"timestamp":1513953000,"date":"2017-12-22","index":9347,"close":63.29,"high":63.54,"low":60.13,"open":61.2,"volume":20414200},{"timestamp":1514298600,"date":"2017-12-26","index":9348,"close":63.65,"high":63.89,"low":62.81,"open":62.9,"volume":4563500},{"timestamp":1514385000,"date":"2017-12-27","index":9349,"close":62.95,"high":63.6,"low":62.77,"open":63.56,"volume":8959700},{"timestamp":1514471400,"date":"2017-12-28","index":9350,"close":62.95,"high":63.32,"low":62.85,"open":63,"volume":3987200},{"timestamp":1514557800,"date":"2017-12-29","index":9351,"close":62.55,"high":63.37,"low":62.55,"open":63.21,"volume":5222100},{"timestamp":1514903400,"date":"2018-01-02","index":9352,"close":63.49,"high":63.49,"low":62.85,"open":62.85,"volume":6511000},{"timestamp":1514989800,"date":"2018-01-03","index":9353,"close":63.48,"high":63.66,"low":62.76,"open":63.48,"volume":6091100},{"timestamp":1515076200,"date":"2018-01-04","index":9354,"close":63.44,"high":63.55,"low":62.55,"open":63.4,"volume":5780500},{"timestamp":1515162600,"date":"2018-01-05","index":9355,"close":63.98,"high":64.3,"low":63.47,"open":63.7,"volume":11632300},{"timestamp":1515421800,"date":"2018-01-08","index":9356,"close":64.55,"high":64.71,"low":63.98,"open":64.15,"volume":11905700},{"timestamp":1515508200,"date":"2018-01-09","index":9357,"close":64.09,"high":64.72,"low":63.47,"open":64.23,"volume":8771300}]},{"date":"2017-09-26","estimated":0.48,"reported":0.57,"pre":[{"timestamp":1505223000,"date":"2017-09-12","index":9275,"close":53.4,"high":54.09,"low":53.3,"open":53.77,"volume":7823700},{"timestamp":1505309400,"date":"2017-09-13","index":9276,"close":53.52,"high":53.64,"low":53.04,"open":53.45,"volume":6086000},{"timestamp":1505395800,"date":"2017-09-14","index":9277,"close":53.73,"high":53.89,"low":53.12,"open":53.54,"volume":7497400},{"timestamp":1505482200,"date":"2017-09-15","index":9278,"close":53.87,"high":54.06,"low":53.52,"open":53.86,"volume":10046800},{"timestamp":1505741400,"date":"2017-09-18","index":9279,"close":53.5,"high":54.16,"low":53.4,"open":53.87,"volume":8166400},{"timestamp":1505827800,"date":"2017-09-19","index":9280,"close":53.33,"high":54.05,"low":52.51,"open":52.78,"volume":14707200},{"timestamp":1505914200,"date":"2017-09-20","index":9281,"close":53.56,"high":53.64,"low":53.04,"open":53.49,"volume":7058000},{"timestamp":1506000600,"date":"2017-09-21","index":9282,"close":53.19,"high":53.64,"low":53.09,"open":53.55,"volume":8065400},{"timestamp":1506087000,"date":"2017-09-22","index":9283,"close":53.24,"high":53.61,"low":52.8,"open":53.02,"volume":10962400},{"timestamp":1506346200,"date":"2017-09-25","index":9284,"close":53.23,"high":53.56,"low":53,"open":53.08,"volume":12262400},{"timestamp":1506432600,"date":"2017-09-26","index":9285,"close":53.7,"high":53.97,"low":52.98,"open":53.18,"volume":16183700}],"post":[{"timestamp":1506519000,"date":"2017-09-27","index":9286,"close":52.67,"high":52.69,"low":51.03,"open":52.17,"volume":36202500},{"timestamp":1506605400,"date":"2017-09-28","index":9287,"close":52.63,"high":53.03,"low":52.33,"open":52.8,"volume":11334700},{"timestamp":1506691800,"date":"2017-09-29","index":9288,"close":51.85,"high":52.82,"low":51.76,"open":52.59,"volume":12189900},{"timestamp":1506951000,"date":"2017-10-02","index":9289,"close":51.87,"high":52.21,"low":51.66,"open":52.16,"volume":7516200},{"timestamp":1507037400,"date":"2017-10-03","index":9290,"close":51.47,"high":52.05,"low":51.4,"open":52,"volume":8126700},{"timestamp":1507123800,"date":"2017-10-04","index":9291,"close":52.08,"high":52.13,"low":51.4,"open":51.51,"volume":8204300},{"timestamp":1507210200,"date":"2017-10-05","index":9292,"close":52.18,"high":52.32,"low":51.78,"open":52.01,"volume":5287400},{"timestamp":1507296600,"date":"2017-10-06","index":9293,"close":52.42,"high":52.46,"low":52.12,"open":52.2,"volume":5360300},{"timestamp":1507555800,"date":"2017-10-09","index":9294,"close":51.52,"high":52.3,"low":51.5,"open":52.23,"volume":6875100},{"timestamp":1507642200,"date":"2017-10-10","index":9295,"close":51.53,"high":51.82,"low":51.37,"open":51.58,"volume":8372700},{"timestamp":1507728600,"date":"2017-10-11","index":9296,"close":51.03,"high":51.52,"low":50.83,"open":51.39,"volume":9109600}]},{"date":"2017-06-29","estimated":0.5,"reported":0.6,"pre":[{"timestamp":1497533400,"date":"2017-06-15","index":9214,"close":52.9,"high":54.05,"low":52.73,"open":54,"volume":16041100},{"timestamp":1497619800,"date":"2017-06-16","index":9215,"close":51.1,"high":51.84,"low":50.79,"open":51.75,"volume":25725500},{"timestamp":1497879000,"date":"2017-06-19","index":9216,"close":52.02,"high":52.22,"low":51.4,"open":51.42,"volume":11265300},{"timestamp":1497965400,"date":"2017-06-20","index":9217,"close":51.56,"high":52.13,"low":51.1,"open":52.05,"volume":10676500},{"timestamp":1498051800,"date":"2017-06-21","index":9218,"close":52.59,"high":52.69,"low":51.9,"open":51.9,"volume":13021700},{"timestamp":1498138200,"date":"2017-06-22","index":9219,"close":52.4,"high":52.62,"low":52.09,"open":52.6,"volume":10660700},{"timestamp":1498224600,"date":"2017-06-23","index":9220,"close":52.85,"high":52.92,"low":51.67,"open":52.15,"volume":8522400},{"timestamp":1498483800,"date":"2017-06-26","index":9221,"close":53.28,"high":53.57,"low":52.67,"open":52.95,"volume":7966200},{"timestamp":1498570200,"date":"2017-06-27","index":9222,"close":52.95,"high":53.26,"low":52.64,"open":53.19,"volume":7873100},{"timestamp":1498656600,"date":"2017-06-28","index":9223,"close":53.36,"high":53.61,"low":52.96,"open":53.17,"volume":7527200},{"timestamp":1498743000,"date":"2017-06-29","index":9224,"close":53.17,"high":53.63,"low":52.99,"open":53.33,"volume":14801900}],"post":[{"timestamp":1498829400,"date":"2017-06-30","index":9225,"close":59,"high":59.71,"low":56.5,"open":56.6,"volume":46553000},{"timestamp":1499088600,"date":"2017-07-03","index":9226,"close":58.65,"high":59.01,"low":58.33,"open":58.37,"volume":9910000},{"timestamp":1499261400,"date":"2017-07-05","index":9227,"close":57.56,"high":58.29,"low":57.51,"open":58.24,"volume":16167000},{"timestamp":1499347800,"date":"2017-07-06","index":9228,"close":57.16,"high":57.72,"low":57,"open":57.45,"volume":9035700},{"timestamp":1499434200,"date":"2017-07-07","index":9229,"close":57.98,"high":58.08,"low":57.03,"open":57.4,"volume":8145400},{"timestamp":1499693400,"date":"2017-07-10","index":9230,"close":58.73,"high":58.81,"low":57.68,"open":57.89,"volume":8942400},{"timestamp":1499779800,"date":"2017-07-11","index":9231,"close":58.18,"high":58.93,"low":58.04,"open":58.54,"volume":7223000},{"timestamp":1499866200,"date":"2017-07-12","index":9232,"close":58.22,"high":58.75,"low":58.1,"open":58.31,"volume":7243100},{"timestamp":1499952600,"date":"2017-07-13","index":9233,"close":57.94,"high":58.58,"low":57.93,"open":58.22,"volume":8108600},{"timestamp":1500039000,"date":"2017-07-14","index":9234,"close":58,"high":58.21,"low":57.64,"open":57.95,"volume":6345300},{"timestamp":1500298200,"date":"2017-07-17","index":9235,"close":57.79,"high":58.35,"low":57.76,"open":58,"volume":6885000}]},{"date":"2017-03-21","estimated":0.53,"reported":0.68,"pre":[{"timestamp":1488897000,"date":"2017-03-07","index":9144,"close":56.55,"high":56.99,"low":56.02,"open":56.71,"volume":7124400},{"timestamp":1488983400,"date":"2017-03-08","index":9145,"close":56.51,"high":56.94,"low":56.31,"open":56.94,"volume":7604800},{"timestamp":1489069800,"date":"2017-03-09","index":9146,"close":56.36,"high":56.66,"low":56.09,"open":56.61,"volume":6165700},{"timestamp":1489156200,"date":"2017-03-10","index":9147,"close":56.43,"high":56.99,"low":56.26,"open":56.49,"volume":8882400},{"timestamp":1489411800,"date":"2017-03-13","index":9148,"close":56.67,"high":56.82,"low":56.11,"open":56.43,"volume":7235900},{"timestamp":1489498200,"date":"2017-03-14","index":9149,"close":57.28,"high":58.01,"low":56.72,"open":56.87,"volume":9286900},{"timestamp":1489584600,"date":"2017-03-15","index":9150,"close":57.66,"high":57.99,"low":56.75,"open":57.63,"volume":10067500},{"timestamp":1489671000,"date":"2017-03-16","index":9151,"close":57.6,"high":57.72,"low":56.83,"open":57.43,"volume":9895000},{"timestamp":1489757400,"date":"2017-03-17","index":9152,"close":57.8,"high":57.89,"low":57.31,"open":57.77,"volume":10791500},{"timestamp":1490016600,"date":"2017-03-20","index":9153,"close":58.68,"high":58.81,"low":57.96,"open":58,"volume":13352500},{"timestamp":1490103000,"date":"2017-03-21","index":9154,"close":58.01,"high":59,"low":57.72,"open":58.78,"volume":15269800}],"post":[{"timestamp":1490189400,"date":"2017-03-22","index":9155,"close":53.92,"high":55,"low":53.76,"open":54.76,"volume":37413400},{"timestamp":1490275800,"date":"2017-03-23","index":9156,"close":55.37,"high":55.55,"low":54.52,"open":54.61,"volume":23848300},{"timestamp":1490362200,"date":"2017-03-24","index":9157,"close":56.36,"high":56.64,"low":55.12,"open":55.29,"volume":14438600},{"timestamp":1490621400,"date":"2017-03-27","index":9158,"close":55.93,"high":56.25,"low":55.54,"open":55.64,"volume":8663600},{"timestamp":1490707800,"date":"2017-03-28","index":9159,"close":56.62,"high":56.78,"low":55.79,"open":55.99,"volume":7823900},{"timestamp":1490794200,"date":"2017-03-29","index":9160,"close":56.68,"high":57.1,"low":56.35,"open":56.41,"volume":7456200},{"timestamp":1490880600,"date":"2017-03-30","index":9161,"close":56.04,"high":56.6,"low":55.81,"open":56.48,"volume":7210500},{"timestamp":1490967000,"date":"2017-03-31","index":9162,"close":55.73,"high":56.03,"low":55.65,"open":56,"volume":5905600},{"timestamp":1491226200,"date":"2017-04-03","index":9163,"close":55.56,"high":55.8,"low":55.15,"open":55.74,"volume":7088800},{"timestamp":1491312600,"date":"2017-04-04","index":9164,"close":55.04,"high":55.3,"low":54.83,"open":55.15,"volume":8843300},{"timestamp":1491399000,"date":"2017-04-05","index":9165,"close":54.98,"high":55.8,"low":54.5,"open":54.97,"volume":7722100}]},{"date":"2016-12-20","estimated":0.43,"reported":0.5,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":9083,"close":50.57,"high":51.1,"low":50.26,"open":50.83,"volume":12496300},{"timestamp":1481121000,"date":"2016-12-07","index":9084,"close":52.1,"high":52.25,"low":50.6,"open":50.79,"volume":10412600},{"timestamp":1481207400,"date":"2016-12-08","index":9085,"close":51.55,"high":52.47,"low":51.45,"open":52.15,"volume":9260900},{"timestamp":1481293800,"date":"2016-12-09","index":9086,"close":51.72,"high":51.97,"low":51.5,"open":51.76,"volume":5869800},{"timestamp":1481553000,"date":"2016-12-12","index":9087,"close":51.54,"high":51.9,"low":50.94,"open":51.5,"volume":11459500},{"timestamp":1481639400,"date":"2016-12-13","index":9088,"close":52.3,"high":53.22,"low":51.83,"open":51.83,"volume":11442300},{"timestamp":1481725800,"date":"2016-12-14","index":9089,"close":51.79,"high":52.34,"low":51.59,"open":52.24,"volume":8012800},{"timestamp":1481812200,"date":"2016-12-15","index":9090,"close":51.29,"high":52.04,"low":51.09,"open":52,"volume":9567500},{"timestamp":1481898600,"date":"2016-12-16","index":9091,"close":50.92,"high":51.64,"low":50.67,"open":51.6,"volume":13984900},{"timestamp":1482157800,"date":"2016-12-19","index":9092,"close":50.85,"high":51.36,"low":50.48,"open":50.91,"volume":9451700},{"timestamp":1482244200,"date":"2016-12-20","index":9093,"close":51.79,"high":51.99,"low":50.75,"open":51.06,"volume":15984100}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":9094,"close":52.3,"high":53.35,"low":51.55,"open":52.9,"volume":23236400},{"timestamp":1482417000,"date":"2016-12-22","index":9095,"close":52.14,"high":53,"low":52.03,"open":52.8,"volume":11798900},{"timestamp":1482503400,"date":"2016-12-23","index":9096,"close":51.91,"high":52.35,"low":51.67,"open":51.99,"volume":9360800},{"timestamp":1482849000,"date":"2016-12-27","index":9097,"close":51.29,"high":52.25,"low":51.2,"open":51.8,"volume":8175000},{"timestamp":1482935400,"date":"2016-12-28","index":9098,"close":51.02,"high":51.5,"low":50.87,"open":51.31,"volume":6318000},{"timestamp":1483021800,"date":"2016-12-29","index":9099,"close":51.06,"high":51.24,"low":50.88,"open":51,"volume":4680800},{"timestamp":1483108200,"date":"2016-12-30","index":9100,"close":50.83,"high":51.33,"low":50.7,"open":51.1,"volume":7384300},{"timestamp":1483453800,"date":"2017-01-03","index":9101,"close":51.98,"high":52.5,"low":51.77,"open":51.99,"volume":13295600},{"timestamp":1483540200,"date":"2017-01-04","index":9102,"close":53.07,"high":53.35,"low":52.09,"open":52.23,"volume":13759500},{"timestamp":1483626600,"date":"2017-01-05","index":9103,"close":53.06,"high":53.1,"low":52.44,"open":52.92,"volume":8682200},{"timestamp":1483713000,"date":"2017-01-06","index":9104,"close":53.91,"high":54.09,"low":52.98,"open":53.09,"volume":12532400}]},{"date":"2016-09-27","estimated":0.56,"reported":0.73,"pre":[{"timestamp":1473773400,"date":"2016-09-13","index":9024,"close":55.37,"high":55.94,"low":55.12,"open":55.86,"volume":7359400},{"timestamp":1473859800,"date":"2016-09-14","index":9025,"close":55.13,"high":55.56,"low":54.93,"open":55.16,"volume":7621200},{"timestamp":1473946200,"date":"2016-09-15","index":9026,"close":55.47,"high":55.54,"low":54.81,"open":55,"volume":6283900},{"timestamp":1474032600,"date":"2016-09-16","index":9027,"close":55.18,"high":55.36,"low":55.05,"open":55.24,"volume":11715400},{"timestamp":1474291800,"date":"2016-09-19","index":9028,"close":54.95,"high":55.47,"low":54.93,"open":55.38,"volume":7671300},{"timestamp":1474378200,"date":"2016-09-20","index":9029,"close":54.87,"high":55.44,"low":54.76,"open":55.26,"volume":8563000},{"timestamp":1474464600,"date":"2016-09-21","index":9030,"close":55.34,"high":55.38,"low":54.61,"open":55.02,"volume":8041700},{"timestamp":1474551000,"date":"2016-09-22","index":9031,"close":55.41,"high":55.98,"low":55.24,"open":55.47,"volume":8052400},{"timestamp":1474637400,"date":"2016-09-23","index":9032,"close":55.15,"high":55.71,"low":54.91,"open":55.02,"volume":8921700},{"timestamp":1474896600,"date":"2016-09-26","index":9033,"close":54.4,"high":55,"low":54.08,"open":54.8,"volume":11629600},{"timestamp":1474983000,"date":"2016-09-27","index":9034,"close":55.34,"high":55.54,"low":53.9,"open":54.25,"volume":17945200}],"post":[{"timestamp":1475069400,"date":"2016-09-28","index":9035,"close":53.25,"high":55,"low":52.8,"open":54.6,"volume":33213000},{"timestamp":1475155800,"date":"2016-09-29","index":9036,"close":52.16,"high":53.58,"low":52.12,"open":52.92,"volume":16993900},{"timestamp":1475242200,"date":"2016-09-30","index":9037,"close":52.65,"high":53.06,"low":52.28,"open":52.57,"volume":12940200},{"timestamp":1475501400,"date":"2016-10-03","index":9038,"close":52.67,"high":53,"low":52.42,"open":52.54,"volume":7632500},{"timestamp":1475587800,"date":"2016-10-04","index":9039,"close":52.14,"high":53.06,"low":52.08,"open":52.9,"volume":10737400},{"timestamp":1475674200,"date":"2016-10-05","index":9040,"close":52.12,"high":52.64,"low":52.1,"open":52.15,"volume":7244100},{"timestamp":1475760600,"date":"2016-10-06","index":9041,"close":52.03,"high":52.33,"low":51.97,"open":52.2,"volume":9391700},{"timestamp":1475847000,"date":"2016-10-07","index":9042,"close":51.79,"high":52.46,"low":51.68,"open":52.42,"volume":8407100},{"timestamp":1476106200,"date":"2016-10-10","index":9043,"close":51.79,"high":52.25,"low":51.77,"open":52.13,"volume":5469300},{"timestamp":1476192600,"date":"2016-10-11","index":9044,"close":51.82,"high":52.25,"low":51.52,"open":51.95,"volume":9203500},{"timestamp":1476279000,"date":"2016-10-12","index":9045,"close":52.44,"high":52.71,"low":51.8,"open":52.01,"volume":9301300}]},{"date":"2016-06-28","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1465911000,"date":"2016-06-14","index":8961,"close":54.12,"high":54.94,"low":54.08,"open":54.58,"volume":9585600},{"timestamp":1465997400,"date":"2016-06-15","index":8962,"close":54.31,"high":55.06,"low":54.24,"open":54.24,"volume":7498400},{"timestamp":1466083800,"date":"2016-06-16","index":8963,"close":53.47,"high":53.64,"low":52.94,"open":53.54,"volume":14456500},{"timestamp":1466170200,"date":"2016-06-17","index":8964,"close":53.71,"high":53.87,"low":53.16,"open":53.45,"volume":11007100},{"timestamp":1466429400,"date":"2016-06-20","index":8965,"close":54.36,"high":55.15,"low":54.23,"open":54.23,"volume":8429400},{"timestamp":1466515800,"date":"2016-06-21","index":8966,"close":54.77,"high":55.09,"low":54.44,"open":54.46,"volume":8278200},{"timestamp":1466602200,"date":"2016-06-22","index":8967,"close":54.57,"high":55.14,"low":54.53,"open":55,"volume":7019600},{"timestamp":1466688600,"date":"2016-06-23","index":8968,"close":54.12,"high":55.18,"low":53.95,"open":55.11,"volume":11219800},{"timestamp":1466775000,"date":"2016-06-24","index":8969,"close":52.59,"high":53.36,"low":52.18,"open":52.36,"volume":18481200},{"timestamp":1467034200,"date":"2016-06-27","index":8970,"close":51.89,"high":52.52,"low":51.48,"open":52,"volume":15265700},{"timestamp":1467120600,"date":"2016-06-28","index":8971,"close":53.09,"high":53.2,"low":51.57,"open":52.04,"volume":20837800}],"post":[{"timestamp":1467207000,"date":"2016-06-29","index":8972,"close":55.13,"high":55.14,"low":52.89,"open":54.5,"volume":36084800},{"timestamp":1467293400,"date":"2016-06-30","index":8973,"close":55.2,"high":55.43,"low":54.6,"open":55.29,"volume":17350500},{"timestamp":1467379800,"date":"2016-07-01","index":8974,"close":55.61,"high":55.81,"low":54.91,"open":55.07,"volume":9285100},{"timestamp":1467725400,"date":"2016-07-05","index":8975,"close":55.2,"high":55.91,"low":55.01,"open":55.34,"volume":10256100},{"timestamp":1467811800,"date":"2016-07-06","index":8976,"close":55.8,"high":55.81,"low":54.82,"open":54.88,"volume":7863400},{"timestamp":1467898200,"date":"2016-07-07","index":8977,"close":55.92,"high":55.98,"low":55.56,"open":55.8,"volume":6948000},{"timestamp":1467984600,"date":"2016-07-08","index":8978,"close":56.72,"high":56.82,"low":56.09,"open":56.1,"volume":8645900},{"timestamp":1468243800,"date":"2016-07-11","index":8979,"close":56.83,"high":57.23,"low":56.71,"open":56.83,"volume":8122500},{"timestamp":1468330200,"date":"2016-07-12","index":8980,"close":58.06,"high":58.2,"low":57.07,"open":57.09,"volume":11164400},{"timestamp":1468416600,"date":"2016-07-13","index":8981,"close":57.99,"high":58.44,"low":57.73,"open":58.18,"volume":9126500},{"timestamp":1468503000,"date":"2016-07-14","index":8982,"close":58.49,"high":58.6,"low":58.15,"open":58.3,"volume":7488400}]},{"date":"2016-03-22","estimated":0.48,"reported":0.55,"pre":[{"timestamp":1457447400,"date":"2016-03-08","index":8893,"close":59.81,"high":60.6,"low":58.71,"open":59.03,"volume":9307900},{"timestamp":1457533800,"date":"2016-03-09","index":8894,"close":58.33,"high":59.62,"low":57.95,"open":59.58,"volume":12766900},{"timestamp":1457620200,"date":"2016-03-10","index":8895,"close":58.88,"high":59.04,"low":57.97,"open":58.7,"volume":9402600},{"timestamp":1457706600,"date":"2016-03-11","index":8896,"close":60.08,"high":60.44,"low":59.13,"open":59.13,"volume":8834400},{"timestamp":1457962200,"date":"2016-03-14","index":8897,"close":60.81,"high":61.33,"low":60.1,"open":60.19,"volume":7090500},{"timestamp":1458048600,"date":"2016-03-15","index":8898,"close":61.4,"high":61.75,"low":60.36,"open":60.5,"volume":6188800},{"timestamp":1458135000,"date":"2016-03-16","index":8899,"close":61.86,"high":62.23,"low":61.29,"open":61.47,"volume":7018300},{"timestamp":1458221400,"date":"2016-03-17","index":8900,"close":63.18,"high":63.38,"low":61.74,"open":61.76,"volume":9926800},{"timestamp":1458307800,"date":"2016-03-18","index":8901,"close":62.99,"high":63.98,"low":62.85,"open":63.55,"volume":13192900},{"timestamp":1458567000,"date":"2016-03-21","index":8902,"close":64.72,"high":65.29,"low":63.4,"open":63.55,"volume":13635400},{"timestamp":1458653400,"date":"2016-03-22","index":8903,"close":64.9,"high":65.44,"low":64.17,"open":64.83,"volume":18212900}],"post":[{"timestamp":1458739800,"date":"2016-03-23","index":8904,"close":62.44,"high":63.45,"low":61.15,"open":61.33,"volume":26987000},{"timestamp":1458826200,"date":"2016-03-24","index":8905,"close":61.65,"high":62.14,"low":61.12,"open":62.06,"volume":12231300},{"timestamp":1459171800,"date":"2016-03-28","index":8906,"close":61.34,"high":61.98,"low":61.25,"open":61.58,"volume":7899000},{"timestamp":1459258200,"date":"2016-03-29","index":8907,"close":61.49,"high":61.9,"low":61.25,"open":61.26,"volume":7837800},{"timestamp":1459344600,"date":"2016-03-30","index":8908,"close":62.04,"high":62.41,"low":61.77,"open":61.77,"volume":7859300},{"timestamp":1459431000,"date":"2016-03-31","index":8909,"close":61.47,"high":62.64,"low":61.31,"open":61.99,"volume":8257800},{"timestamp":1459517400,"date":"2016-04-01","index":8910,"close":61.59,"high":61.82,"low":61.15,"open":61.22,"volume":7555300},{"timestamp":1459776600,"date":"2016-04-04","index":8911,"close":59.97,"high":61.85,"low":59.42,"open":61.73,"volume":16523400},{"timestamp":1459863000,"date":"2016-04-05","index":8912,"close":59.67,"high":60.17,"low":59.44,"open":59.62,"volume":7554000},{"timestamp":1459949400,"date":"2016-04-06","index":8913,"close":60.31,"high":60.68,"low":59.19,"open":59.6,"volume":10201500},{"timestamp":1460035800,"date":"2016-04-07","index":8914,"close":60.3,"high":60.58,"low":59.71,"open":59.79,"volume":7092900}]},{"date":"2015-12-22","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1449585000,"date":"2015-12-08","index":8832,"close":65.85,"high":66.37,"low":65.21,"open":65.43,"volume":5605800},{"timestamp":1449671400,"date":"2015-12-09","index":8833,"close":64.42,"high":65.77,"low":63.87,"open":65.38,"volume":7442800},{"timestamp":1449757800,"date":"2015-12-10","index":8834,"close":64.32,"high":64.82,"low":64,"open":64.36,"volume":5682600},{"timestamp":1449844200,"date":"2015-12-11","index":8835,"close":63.15,"high":63.87,"low":62.83,"open":63.81,"volume":8276000},{"timestamp":1450103400,"date":"2015-12-14","index":8836,"close":63.93,"high":64.17,"low":63.06,"open":63.31,"volume":7991400},{"timestamp":1450189800,"date":"2015-12-15","index":8837,"close":64.31,"high":65,"low":64.18,"open":64.8,"volume":6869600},{"timestamp":1450276200,"date":"2015-12-16","index":8838,"close":65.46,"high":65.6,"low":64.41,"open":64.68,"volume":7542200},{"timestamp":1450362600,"date":"2015-12-17","index":8839,"close":65.11,"high":65.93,"low":65.04,"open":65.85,"volume":7400800},{"timestamp":1450449000,"date":"2015-12-18","index":8840,"close":64.26,"high":65.26,"low":64.18,"open":64.86,"volume":13804600},{"timestamp":1450708200,"date":"2015-12-21","index":8841,"close":64.9,"high":65.15,"low":64.31,"open":64.84,"volume":8972600},{"timestamp":1450794600,"date":"2015-12-22","index":8842,"close":65.93,"high":65.93,"low":64.91,"open":65.74,"volume":17218400}],"post":[{"timestamp":1450881000,"date":"2015-12-23","index":8843,"close":64.36,"high":68.19,"low":63.91,"open":68.12,"volume":57319400},{"timestamp":1450967400,"date":"2015-12-24","index":8844,"close":63.18,"high":64.73,"low":62.15,"open":64.55,"volume":13889100},{"timestamp":1451313000,"date":"2015-12-28","index":8845,"close":63.81,"high":63.88,"low":62.8,"open":63.21,"volume":8786800},{"timestamp":1451399400,"date":"2015-12-29","index":8846,"close":64.26,"high":64.48,"low":64.02,"open":64.31,"volume":6708600},{"timestamp":1451485800,"date":"2015-12-30","index":8847,"close":63.25,"high":64.4,"low":63.17,"open":64.36,"volume":5817900},{"timestamp":1451572200,"date":"2015-12-31","index":8848,"close":62.5,"high":63.17,"low":62.5,"open":63.15,"volume":6454700},{"timestamp":1451917800,"date":"2016-01-04","index":8849,"close":61.52,"high":61.91,"low":60.86,"open":61.11,"volume":11626800},{"timestamp":1452004200,"date":"2016-01-05","index":8850,"close":62.38,"high":62.59,"low":61.72,"open":61.72,"volume":9220600},{"timestamp":1452090600,"date":"2016-01-06","index":8851,"close":61.49,"high":62.04,"low":61.15,"open":61.3,"volume":6551600},{"timestamp":1452177000,"date":"2016-01-07","index":8852,"close":59.85,"high":61.26,"low":59.78,"open":60.39,"volume":10881300},{"timestamp":1452263400,"date":"2016-01-08","index":8853,"close":58.87,"high":60.79,"low":58.66,"open":60.06,"volume":11191300}]},{"date":"2015-09-24","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1441891800,"date":"2015-09-10","index":8770,"close":55.19,"high":55.52,"low":54.47,"open":54.83,"volume":7363000},{"timestamp":1441978200,"date":"2015-09-11","index":8771,"close":55.91,"high":55.92,"low":54.99,"open":55.12,"volume":5589600},{"timestamp":1442237400,"date":"2015-09-14","index":8772,"close":55.94,"high":56.03,"low":55.57,"open":55.76,"volume":6833200},{"timestamp":1442323800,"date":"2015-09-15","index":8773,"close":56.92,"high":57.04,"low":55.4,"open":55.95,"volume":7699400},{"timestamp":1442410200,"date":"2015-09-16","index":8774,"close":57.79,"high":57.96,"low":56.92,"open":57.17,"volume":8104400},{"timestamp":1442496600,"date":"2015-09-17","index":8775,"close":57.63,"high":58.4,"low":57.28,"open":57.62,"volume":8062600},{"timestamp":1442583000,"date":"2015-09-18","index":8776,"close":57.53,"high":57.81,"low":56.88,"open":57.08,"volume":18615000},{"timestamp":1442842200,"date":"2015-09-21","index":8777,"close":58.28,"high":58.54,"low":57.38,"open":57.83,"volume":8746600},{"timestamp":1442928600,"date":"2015-09-22","index":8778,"close":57.99,"high":58.08,"low":57.19,"open":57.63,"volume":7555400},{"timestamp":1443015000,"date":"2015-09-23","index":8779,"close":57.72,"high":58.3,"low":57.6,"open":57.99,"volume":9055800},{"timestamp":1443101400,"date":"2015-09-24","index":8780,"close":57.4,"high":57.58,"low":56.75,"open":57.15,"volume":14352600}],"post":[{"timestamp":1443187800,"date":"2015-09-25","index":8781,"close":62.5,"high":62.97,"low":61.35,"open":61.56,"volume":36968200},{"timestamp":1443447000,"date":"2015-09-28","index":8782,"close":61.07,"high":62.38,"low":60.42,"open":62.25,"volume":16450800},{"timestamp":1443533400,"date":"2015-09-29","index":8783,"close":59.83,"high":61.04,"low":59.53,"open":61,"volume":14414400},{"timestamp":1443619800,"date":"2015-09-30","index":8784,"close":61.49,"high":61.56,"low":60.37,"open":60.37,"volume":9437800},{"timestamp":1443706200,"date":"2015-10-01","index":8785,"close":61.92,"high":61.97,"low":60.64,"open":61.58,"volume":8994200},{"timestamp":1443792600,"date":"2015-10-02","index":8786,"close":62.6,"high":62.6,"low":60.78,"open":61.04,"volume":9114400},{"timestamp":1444051800,"date":"2015-10-05","index":8787,"close":62.13,"high":63.24,"low":62.04,"open":62.92,"volume":9646400},{"timestamp":1444138200,"date":"2015-10-06","index":8788,"close":61.6,"high":62.4,"low":61.29,"open":62.13,"volume":7665400},{"timestamp":1444224600,"date":"2015-10-07","index":8789,"close":61.05,"high":62.22,"low":60.5,"open":61.81,"volume":10215400},{"timestamp":1444311000,"date":"2015-10-08","index":8790,"close":62.46,"high":62.62,"low":61.33,"open":61.46,"volume":7622600},{"timestamp":1444397400,"date":"2015-10-09","index":8791,"close":62.47,"high":62.67,"low":62.04,"open":62.28,"volume":6940600}]},{"date":"2015-06-25","estimated":0.42,"reported":0.49,"pre":[{"timestamp":1434029400,"date":"2015-06-11","index":8707,"close":51.94,"high":52.56,"low":51.74,"open":52.54,"volume":6178000},{"timestamp":1434115800,"date":"2015-06-12","index":8708,"close":51.89,"high":52.05,"low":51.6,"open":51.78,"volume":4133000},{"timestamp":1434375000,"date":"2015-06-15","index":8709,"close":51.67,"high":51.92,"low":51.37,"open":51.55,"volume":4902000},{"timestamp":1434461400,"date":"2015-06-16","index":8710,"close":52.28,"high":52.49,"low":51.72,"open":51.74,"volume":5034000},{"timestamp":1434547800,"date":"2015-06-17","index":8711,"close":52.38,"high":52.58,"low":52.04,"open":52.37,"volume":4072400},{"timestamp":1434634200,"date":"2015-06-18","index":8712,"close":53,"high":53.33,"low":52.51,"open":52.53,"volume":5690600},{"timestamp":1434720600,"date":"2015-06-19","index":8713,"close":53.26,"high":53.42,"low":52.97,"open":53.01,"volume":7285600},{"timestamp":1434979800,"date":"2015-06-22","index":8714,"close":53.4,"high":53.72,"low":53.33,"open":53.43,"volume":4186600},{"timestamp":1435066200,"date":"2015-06-23","index":8715,"close":53.6,"high":53.63,"low":53.41,"open":53.6,"volume":5934200},{"timestamp":1435152600,"date":"2015-06-24","index":8716,"close":53.11,"high":53.69,"low":53.02,"open":53.6,"volume":5056200},{"timestamp":1435239000,"date":"2015-06-25","index":8717,"close":52.61,"high":53.4,"low":52.33,"open":53.4,"volume":10811400}],"post":[{"timestamp":1435325400,"date":"2015-06-26","index":8718,"close":54.85,"high":55.17,"low":54.19,"open":54.19,"volume":20287600},{"timestamp":1435584600,"date":"2015-06-29","index":8719,"close":53.83,"high":54.74,"low":53.83,"open":54.63,"volume":9005000},{"timestamp":1435671000,"date":"2015-06-30","index":8720,"close":54.01,"high":54.44,"low":53.9,"open":54.42,"volume":7531200},{"timestamp":1435757400,"date":"2015-07-01","index":8721,"close":54.72,"high":54.72,"low":54.29,"open":54.47,"volume":5924000},{"timestamp":1435843800,"date":"2015-07-02","index":8722,"close":54.94,"high":55.37,"low":54.54,"open":54.96,"volume":5900000},{"timestamp":1436189400,"date":"2015-07-06","index":8723,"close":54.92,"high":55.26,"low":54.51,"open":54.54,"volume":4991400},{"timestamp":1436275800,"date":"2015-07-07","index":8724,"close":55.65,"high":55.67,"low":54.53,"open":55.04,"volume":7207000},{"timestamp":1436362200,"date":"2015-07-08","index":8725,"close":54.63,"high":55.38,"low":54.5,"open":55.11,"volume":6733600},{"timestamp":1436448600,"date":"2015-07-09","index":8726,"close":54.72,"high":55.46,"low":54.6,"open":55.12,"volume":6168400},{"timestamp":1436535000,"date":"2015-07-10","index":8727,"close":55.26,"high":55.4,"low":54.5,"open":55.26,"volume":5159200},{"timestamp":1436794200,"date":"2015-07-13","index":8728,"close":56.21,"high":56.28,"low":55.4,"open":55.62,"volume":5047600}]},{"date":"2015-03-19","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1425565800,"date":"2015-03-05","index":8639,"close":49.23,"high":49.34,"low":48.9,"open":48.98,"volume":6633600},{"timestamp":1425652200,"date":"2015-03-06","index":8640,"close":48.46,"high":49.35,"low":48.3,"open":49.23,"volume":7174600},{"timestamp":1425907800,"date":"2015-03-09","index":8641,"close":48.72,"high":48.91,"low":48.47,"open":48.54,"volume":5938800},{"timestamp":1425994200,"date":"2015-03-10","index":8642,"close":48.26,"high":48.49,"low":48.13,"open":48.21,"volume":7096000},{"timestamp":1426080600,"date":"2015-03-11","index":8643,"close":47.67,"high":48.54,"low":47.59,"open":48.19,"volume":7484200},{"timestamp":1426167000,"date":"2015-03-12","index":8644,"close":48.52,"high":48.55,"low":47.69,"open":47.75,"volume":5809800},{"timestamp":1426253400,"date":"2015-03-13","index":8645,"close":47.9,"high":48.74,"low":47.65,"open":48.52,"volume":7396200},{"timestamp":1426512600,"date":"2015-03-16","index":8646,"close":48.22,"high":48.4,"low":47.97,"open":48.1,"volume":8497000},{"timestamp":1426599000,"date":"2015-03-17","index":8647,"close":48.27,"high":48.39,"low":47.76,"open":48.07,"volume":6408200},{"timestamp":1426685400,"date":"2015-03-18","index":8648,"close":48.76,"high":48.94,"low":47.81,"open":48.27,"volume":8855600},{"timestamp":1426771800,"date":"2015-03-19","index":8649,"close":49.16,"high":49.31,"low":48.6,"open":48.9,"volume":13536000}],"post":[{"timestamp":1426858200,"date":"2015-03-20","index":8650,"close":50.99,"high":51.9,"low":50.63,"open":51.31,"volume":29779800},{"timestamp":1427117400,"date":"2015-03-23","index":8651,"close":50.73,"high":51.3,"low":50.6,"open":50.78,"volume":10471800},{"timestamp":1427203800,"date":"2015-03-24","index":8652,"close":50.33,"high":50.83,"low":50.3,"open":50.53,"volume":7598800},{"timestamp":1427290200,"date":"2015-03-25","index":8653,"close":49.49,"high":50.59,"low":49.47,"open":50.5,"volume":8133400},{"timestamp":1427376600,"date":"2015-03-26","index":8654,"close":49.67,"high":50.04,"low":48.83,"open":49.17,"volume":9479800},{"timestamp":1427463000,"date":"2015-03-27","index":8655,"close":49.94,"high":50.09,"low":49.56,"open":49.56,"volume":4403600},{"timestamp":1427722200,"date":"2015-03-30","index":8656,"close":50.44,"high":50.78,"low":50.27,"open":50.62,"volume":5435400},{"timestamp":1427808600,"date":"2015-03-31","index":8657,"close":50.17,"high":50.92,"low":50.15,"open":50.44,"volume":6309200},{"timestamp":1427895000,"date":"2015-04-01","index":8658,"close":49.78,"high":50.14,"low":49.17,"open":50,"volume":6605400},{"timestamp":1427981400,"date":"2015-04-02","index":8659,"close":49.83,"high":50.16,"low":49.69,"open":50.02,"volume":3840400},{"timestamp":1428327000,"date":"2015-04-06","index":8660,"close":49.87,"high":50.31,"low":49.28,"open":49.38,"volume":5027400}]},{"date":"2014-12-18","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1417703400,"date":"2014-12-04","index":8578,"close":49.53,"high":49.69,"low":49.03,"open":49.25,"volume":4128200},{"timestamp":1417789800,"date":"2014-12-05","index":8579,"close":49.67,"high":49.75,"low":49.42,"open":49.63,"volume":3408200},{"timestamp":1418049000,"date":"2014-12-08","index":8580,"close":48.86,"high":49.53,"low":48.65,"open":49.53,"volume":5155200},{"timestamp":1418135400,"date":"2014-12-09","index":8581,"close":48.51,"high":48.7,"low":47.99,"open":48.53,"volume":5989000},{"timestamp":1418221800,"date":"2014-12-10","index":8582,"close":48.83,"high":49.12,"low":48.23,"open":48.24,"volume":6457800},{"timestamp":1418308200,"date":"2014-12-11","index":8583,"close":48.47,"high":49.3,"low":48.42,"open":48.74,"volume":8723600},{"timestamp":1418394600,"date":"2014-12-12","index":8584,"close":48.08,"high":48.94,"low":48.08,"open":48.33,"volume":8243800},{"timestamp":1418653800,"date":"2014-12-15","index":8585,"close":47.72,"high":48.47,"low":47.39,"open":48.22,"volume":10152600},{"timestamp":1418740200,"date":"2014-12-16","index":8586,"close":46.6,"high":47.71,"low":46.49,"open":47.67,"volume":14614400},{"timestamp":1418826600,"date":"2014-12-17","index":8587,"close":47.25,"high":47.38,"low":46.45,"open":46.87,"volume":11205200},{"timestamp":1418913000,"date":"2014-12-18","index":8588,"close":48.54,"high":48.54,"low":47.53,"open":48.13,"volume":18960800}],"post":[{"timestamp":1418999400,"date":"2014-12-19","index":8589,"close":47.42,"high":48.14,"low":46.42,"open":47.75,"volume":27002000},{"timestamp":1419258600,"date":"2014-12-22","index":8590,"close":47.97,"high":47.97,"low":47.51,"open":47.56,"volume":7662200},{"timestamp":1419345000,"date":"2014-12-23","index":8591,"close":47.99,"high":48.26,"low":47.79,"open":48,"volume":5241800},{"timestamp":1419431400,"date":"2014-12-24","index":8592,"close":48.15,"high":48.67,"low":48.04,"open":48.2,"volume":2439600},{"timestamp":1419604200,"date":"2014-12-26","index":8593,"close":48.42,"high":48.6,"low":48.13,"open":48.26,"volume":3144400},{"timestamp":1419863400,"date":"2014-12-29","index":8594,"close":48.65,"high":48.83,"low":48.31,"open":48.31,"volume":4017800},{"timestamp":1419949800,"date":"2014-12-30","index":8595,"close":48.44,"high":48.65,"low":48.31,"open":48.44,"volume":4146800},{"timestamp":1420036200,"date":"2014-12-31","index":8596,"close":48.08,"high":48.81,"low":48.02,"open":48.49,"volume":4697400},{"timestamp":1420209000,"date":"2015-01-02","index":8597,"close":47.51,"high":48.47,"low":47.06,"open":48.28,"volume":4985800},{"timestamp":1420468200,"date":"2015-01-05","index":8598,"close":46.75,"high":47.28,"low":46.56,"open":47.26,"volume":6889200},{"timestamp":1420554600,"date":"2015-01-06","index":8599,"close":46.47,"high":47.08,"low":46.03,"open":46.94,"volume":7576000}]},{"date":"2014-09-25","estimated":0.44,"reported":0.55,"pre":[{"timestamp":1410442200,"date":"2014-09-11","index":8519,"close":40.91,"high":41.29,"low":40.77,"open":41.08,"volume":7460400},{"timestamp":1410528600,"date":"2014-09-12","index":8520,"close":40.92,"high":41,"low":40.71,"open":40.99,"volume":5926200},{"timestamp":1410787800,"date":"2014-09-15","index":8521,"close":40.81,"high":41.09,"low":40.51,"open":41.05,"volume":6729000},{"timestamp":1410874200,"date":"2014-09-16","index":8522,"close":40.6,"high":40.77,"low":40.42,"open":40.62,"volume":9393200},{"timestamp":1410960600,"date":"2014-09-17","index":8523,"close":40.76,"high":40.92,"low":40.5,"open":40.78,"volume":7443200},{"timestamp":1411047000,"date":"2014-09-18","index":8524,"close":40.99,"high":41,"low":40.63,"open":40.92,"volume":6393400},{"timestamp":1411133400,"date":"2014-09-19","index":8525,"close":40.9,"high":41.37,"low":40.67,"open":41.32,"volume":19704400},{"timestamp":1411392600,"date":"2014-09-22","index":8526,"close":40.35,"high":40.94,"low":40.1,"open":40.84,"volume":8138400},{"timestamp":1411479000,"date":"2014-09-23","index":8527,"close":40.06,"high":40.29,"low":39.94,"open":40.26,"volume":6046800},{"timestamp":1411565400,"date":"2014-09-24","index":8528,"close":40.42,"high":40.44,"low":39.96,"open":40.07,"volume":6754000},{"timestamp":1411651800,"date":"2014-09-25","index":8529,"close":39.88,"high":40.34,"low":39.63,"open":40.34,"volume":14138400}],"post":[{"timestamp":1411738200,"date":"2014-09-26","index":8530,"close":44.75,"high":44.99,"low":43.65,"open":43.99,"volume":35090400},{"timestamp":1411997400,"date":"2014-09-29","index":8531,"close":44.56,"high":45.05,"low":44.13,"open":44.13,"volume":14834400},{"timestamp":1412083800,"date":"2014-09-30","index":8532,"close":44.6,"high":45.15,"low":44.2,"open":44.35,"volume":11583400},{"timestamp":1412170200,"date":"2014-10-01","index":8533,"close":43.85,"high":44.5,"low":43.76,"open":44.46,"volume":9471600},{"timestamp":1412256600,"date":"2014-10-02","index":8534,"close":44.65,"high":44.76,"low":43.44,"open":43.83,"volume":8739200},{"timestamp":1412343000,"date":"2014-10-03","index":8535,"close":45.15,"high":45.22,"low":44.58,"open":44.88,"volume":8790000},{"timestamp":1412602200,"date":"2014-10-06","index":8536,"close":44.61,"high":45.25,"low":44.28,"open":45.15,"volume":7031200},{"timestamp":1412688600,"date":"2014-10-07","index":8537,"close":44.03,"high":44.6,"low":44.01,"open":44.3,"volume":5486400},{"timestamp":1412775000,"date":"2014-10-08","index":8538,"close":44.42,"high":44.58,"low":43.76,"open":44.06,"volume":7481200},{"timestamp":1412861400,"date":"2014-10-09","index":8539,"close":43.62,"high":44.49,"low":43.55,"open":44.22,"volume":7462200},{"timestamp":1412947800,"date":"2014-10-10","index":8540,"close":43.6,"high":44.1,"low":43.51,"open":43.72,"volume":9048200}]},{"date":"2014-06-26","estimated":0.38,"reported":0.39,"pre":[{"timestamp":1402579800,"date":"2014-06-12","index":8456,"close":37.38,"high":37.72,"low":37.29,"open":37.6,"volume":6330600},{"timestamp":1402666200,"date":"2014-06-13","index":8457,"close":37.31,"high":37.47,"low":36.57,"open":37.37,"volume":7712200},{"timestamp":1402925400,"date":"2014-06-16","index":8458,"close":37.28,"high":37.65,"low":37.2,"open":37.4,"volume":6531400},{"timestamp":1403011800,"date":"2014-06-17","index":8459,"close":37.54,"high":37.58,"low":37.13,"open":37.38,"volume":6122200},{"timestamp":1403098200,"date":"2014-06-18","index":8460,"close":38.1,"high":38.18,"low":37.36,"open":37.62,"volume":9852200},{"timestamp":1403184600,"date":"2014-06-19","index":8461,"close":37.82,"high":38.22,"low":37.6,"open":38.22,"volume":4977600},{"timestamp":1403271000,"date":"2014-06-20","index":8462,"close":37.55,"high":38.06,"low":37.53,"open":38.04,"volume":11385600},{"timestamp":1403530200,"date":"2014-06-23","index":8463,"close":37.72,"high":37.81,"low":37.2,"open":37.55,"volume":9069200},{"timestamp":1403616600,"date":"2014-06-24","index":8464,"close":37.49,"high":37.99,"low":37.47,"open":37.69,"volume":7617000},{"timestamp":1403703000,"date":"2014-06-25","index":8465,"close":38.24,"high":38.27,"low":37.51,"open":37.51,"volume":7172200},{"timestamp":1403789400,"date":"2014-06-26","index":8466,"close":38.43,"high":38.46,"low":37.83,"open":38.28,"volume":10522600}],"post":[{"timestamp":1403875800,"date":"2014-06-27","index":8467,"close":38.84,"high":39.58,"low":38.84,"open":39.26,"volume":18138400},{"timestamp":1404135000,"date":"2014-06-30","index":8468,"close":38.78,"high":38.87,"low":38.54,"open":38.76,"volume":8535800},{"timestamp":1404221400,"date":"2014-07-01","index":8469,"close":39,"high":39.27,"low":38.87,"open":38.87,"volume":7129200},{"timestamp":1404307800,"date":"2014-07-02","index":8470,"close":38.9,"high":39.21,"low":38.85,"open":39.03,"volume":5577200},{"timestamp":1404394200,"date":"2014-07-03","index":8471,"close":39.22,"high":39.31,"low":38.5,"open":38.76,"volume":4568600},{"timestamp":1404739800,"date":"2014-07-07","index":8472,"close":39.33,"high":39.42,"low":38.97,"open":39,"volume":5464800},{"timestamp":1404826200,"date":"2014-07-08","index":8473,"close":38.83,"high":39.21,"low":38.53,"open":39.15,"volume":8044400},{"timestamp":1404912600,"date":"2014-07-09","index":8474,"close":39.35,"high":39.38,"low":38.85,"open":38.89,"volume":7028800},{"timestamp":1404999000,"date":"2014-07-10","index":8475,"close":38.75,"high":38.9,"low":38.4,"open":38.63,"volume":6357000},{"timestamp":1405085400,"date":"2014-07-11","index":8476,"close":38.65,"high":38.79,"low":38.38,"open":38.64,"volume":5758000},{"timestamp":1405344600,"date":"2014-07-14","index":8477,"close":38.97,"high":39.1,"low":38.79,"open":38.97,"volume":5503400}]},{"date":"2014-03-20","estimated":0.36,"reported":0.38,"pre":[{"timestamp":1394116200,"date":"2014-03-06","index":8388,"close":39.11,"high":39.19,"low":38.68,"open":38.9,"volume":5536400},{"timestamp":1394202600,"date":"2014-03-07","index":8389,"close":39.73,"high":40.04,"low":39.54,"open":39.55,"volume":8930800},{"timestamp":1394458200,"date":"2014-03-10","index":8390,"close":39.49,"high":39.68,"low":39.22,"open":39.58,"volume":5344400},{"timestamp":1394544600,"date":"2014-03-11","index":8391,"close":39.4,"high":39.81,"low":39.28,"open":39.53,"volume":4906600},{"timestamp":1394631000,"date":"2014-03-12","index":8392,"close":39.49,"high":39.5,"low":39.01,"open":39.05,"volume":4296800},{"timestamp":1394717400,"date":"2014-03-13","index":8393,"close":39.26,"high":39.87,"low":39.17,"open":39.63,"volume":8400400},{"timestamp":1394803800,"date":"2014-03-14","index":8394,"close":39.16,"high":39.5,"low":38.9,"open":39.15,"volume":6086000},{"timestamp":1395063000,"date":"2014-03-17","index":8395,"close":39.49,"high":39.57,"low":39.26,"open":39.44,"volume":8577600},{"timestamp":1395149400,"date":"2014-03-18","index":8396,"close":39.82,"high":40.04,"low":39.53,"open":39.59,"volume":8245400},{"timestamp":1395235800,"date":"2014-03-19","index":8397,"close":39.58,"high":39.98,"low":39.28,"open":39.67,"volume":5970400},{"timestamp":1395322200,"date":"2014-03-20","index":8398,"close":39.63,"high":39.63,"low":38.88,"open":39.47,"volume":12440600}],"post":[{"timestamp":1395408600,"date":"2014-03-21","index":8399,"close":37.6,"high":38.65,"low":37.5,"open":38.55,"volume":31767000},{"timestamp":1395667800,"date":"2014-03-24","index":8400,"close":37.43,"high":37.92,"low":37.28,"open":37.74,"volume":9999000},{"timestamp":1395754200,"date":"2014-03-25","index":8401,"close":36.83,"high":37.76,"low":36.79,"open":37.67,"volume":10527000},{"timestamp":1395840600,"date":"2014-03-26","index":8402,"close":36.61,"high":37.25,"low":36.61,"open":37.09,"volume":8537600},{"timestamp":1395927000,"date":"2014-03-27","index":8403,"close":36.66,"high":37.05,"low":36.51,"open":36.65,"volume":8158600},{"timestamp":1396013400,"date":"2014-03-28","index":8404,"close":36.77,"high":37.06,"low":36.64,"open":36.79,"volume":5987000},{"timestamp":1396272600,"date":"2014-03-31","index":8405,"close":36.93,"high":37.1,"low":36.72,"open":37,"volume":6356600},{"timestamp":1396359000,"date":"2014-04-01","index":8406,"close":37.19,"high":37.39,"low":37.01,"open":37.01,"volume":7399400},{"timestamp":1396445400,"date":"2014-04-02","index":8407,"close":37.27,"high":37.5,"low":37.16,"open":37.35,"volume":7614600},{"timestamp":1396531800,"date":"2014-04-03","index":8408,"close":36.99,"high":37.59,"low":36.91,"open":37.28,"volume":8255000},{"timestamp":1396618200,"date":"2014-04-04","index":8409,"close":36.42,"high":37.25,"low":36.26,"open":37.19,"volume":9720200}]},{"date":"2013-12-19","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1386253800,"date":"2013-12-05","index":8327,"close":39.47,"high":39.67,"low":39.31,"open":39.49,"volume":5493400},{"timestamp":1386340200,"date":"2013-12-06","index":8328,"close":39.93,"high":39.94,"low":39.63,"open":39.81,"volume":3894000},{"timestamp":1386599400,"date":"2013-12-09","index":8329,"close":39.89,"high":40.13,"low":39.83,"open":39.97,"volume":4299200},{"timestamp":1386685800,"date":"2013-12-10","index":8330,"close":39.61,"high":39.83,"low":39.56,"open":39.67,"volume":5393800},{"timestamp":1386772200,"date":"2013-12-11","index":8331,"close":38.42,"high":39.51,"low":38.37,"open":39.46,"volume":13311600},{"timestamp":1386858600,"date":"2013-12-12","index":8332,"close":38.12,"high":38.46,"low":37.71,"open":38.46,"volume":10826000},{"timestamp":1386945000,"date":"2013-12-13","index":8333,"close":38.2,"high":38.4,"low":38.12,"open":38.17,"volume":7562200},{"timestamp":1387204200,"date":"2013-12-16","index":8334,"close":38.22,"high":38.55,"low":38.14,"open":38.46,"volume":9731000},{"timestamp":1387290600,"date":"2013-12-17","index":8335,"close":38.38,"high":38.63,"low":38.2,"open":38.47,"volume":13980600},{"timestamp":1387377000,"date":"2013-12-18","index":8336,"close":39.28,"high":39.29,"low":38.47,"open":38.5,"volume":10814400},{"timestamp":1387463400,"date":"2013-12-19","index":8337,"close":39.13,"high":39.38,"low":38.88,"open":39.28,"volume":10294600}],"post":[{"timestamp":1387549800,"date":"2013-12-20","index":8338,"close":38.67,"high":38.85,"low":38.32,"open":38.72,"volume":20442600},{"timestamp":1387809000,"date":"2013-12-23","index":8339,"close":38.56,"high":38.72,"low":38.35,"open":38.54,"volume":9376800},{"timestamp":1387895400,"date":"2013-12-24","index":8340,"close":38.83,"high":38.9,"low":38.6,"open":38.61,"volume":2782600},{"timestamp":1388068200,"date":"2013-12-26","index":8341,"close":39.1,"high":39.23,"low":38.85,"open":38.87,"volume":4609800},{"timestamp":1388154600,"date":"2013-12-27","index":8342,"close":39.08,"high":39.51,"low":39.01,"open":39.38,"volume":4640800},{"timestamp":1388413800,"date":"2013-12-30","index":8343,"close":39.37,"high":39.44,"low":38.96,"open":38.96,"volume":4289000},{"timestamp":1388500200,"date":"2013-12-31","index":8344,"close":39.32,"high":39.47,"low":39.17,"open":39.38,"volume":4106200},{"timestamp":1388673000,"date":"2014-01-02","index":8345,"close":39.12,"high":39.42,"low":38.97,"open":39.08,"volume":5318600},{"timestamp":1388759400,"date":"2014-01-03","index":8346,"close":39.01,"high":39.31,"low":38.98,"open":39.08,"volume":5597000},{"timestamp":1389018600,"date":"2014-01-06","index":8347,"close":38.72,"high":39.3,"low":38.71,"open":39.24,"volume":6045800},{"timestamp":1389105000,"date":"2014-01-07","index":8348,"close":38.74,"high":39,"low":38.71,"open":38.85,"volume":6769000}]},{"date":"2013-09-26","estimated":0.39,"reported":0.43,"pre":[{"timestamp":1378992600,"date":"2013-09-12","index":8268,"close":34.04,"high":34.45,"low":33.9,"open":33.98,"volume":8249800},{"timestamp":1379079000,"date":"2013-09-13","index":8269,"close":33.96,"high":34.07,"low":33.6,"open":33.95,"volume":6584600},{"timestamp":1379338200,"date":"2013-09-16","index":8270,"close":34.1,"high":34.41,"low":33.96,"open":34.38,"volume":5337600},{"timestamp":1379424600,"date":"2013-09-17","index":8271,"close":34.16,"high":34.33,"low":33.99,"open":34.09,"volume":7752400},{"timestamp":1379511000,"date":"2013-09-18","index":8272,"close":34.74,"high":34.92,"low":33.97,"open":33.99,"volume":8548000},{"timestamp":1379597400,"date":"2013-09-19","index":8273,"close":34.75,"high":35.28,"low":34.4,"open":34.88,"volume":14627600},{"timestamp":1379683800,"date":"2013-09-20","index":8274,"close":34.69,"high":34.75,"low":34.05,"open":34.6,"volume":37157000},{"timestamp":1379943000,"date":"2013-09-23","index":8275,"close":34.49,"high":34.78,"low":34.02,"open":34.56,"volume":11022000},{"timestamp":1380029400,"date":"2013-09-24","index":8276,"close":34.72,"high":34.86,"low":34.6,"open":34.72,"volume":7432800},{"timestamp":1380115800,"date":"2013-09-25","index":8277,"close":34.46,"high":34.76,"low":34.37,"open":34.72,"volume":7883200},{"timestamp":1380202200,"date":"2013-09-26","index":8278,"close":35.17,"high":35.24,"low":34.58,"open":34.62,"volume":13765000}],"post":[{"timestamp":1380288600,"date":"2013-09-27","index":8279,"close":36.82,"high":37.63,"low":36.67,"open":37.41,"volume":31182000},{"timestamp":1380547800,"date":"2013-09-30","index":8280,"close":36.32,"high":36.58,"low":36.08,"open":36.15,"volume":14796400},{"timestamp":1380634200,"date":"2013-10-01","index":8281,"close":36.21,"high":36.63,"low":36.01,"open":36.52,"volume":10444400},{"timestamp":1380720600,"date":"2013-10-02","index":8282,"close":35.94,"high":36.13,"low":35.79,"open":36.02,"volume":8751600},{"timestamp":1380807000,"date":"2013-10-03","index":8283,"close":35.82,"high":36.25,"low":35.53,"open":35.94,"volume":7144600},{"timestamp":1380893400,"date":"2013-10-04","index":8284,"close":36.07,"high":36.17,"low":35.66,"open":35.88,"volume":7168200},{"timestamp":1381152600,"date":"2013-10-07","index":8285,"close":35.67,"high":35.99,"low":35.65,"open":35.71,"volume":5172800},{"timestamp":1381239000,"date":"2013-10-08","index":8286,"close":35.14,"high":36.31,"low":35.09,"open":35.73,"volume":7514200},{"timestamp":1381325400,"date":"2013-10-09","index":8287,"close":35.44,"high":35.74,"low":34.98,"open":35.26,"volume":9282200},{"timestamp":1381411800,"date":"2013-10-10","index":8288,"close":36.72,"high":36.72,"low":35.97,"open":36.08,"volume":11104800},{"timestamp":1381498200,"date":"2013-10-11","index":8289,"close":36.73,"high":36.87,"low":36.44,"open":36.74,"volume":10792200}]},{"date":"2013-06-27","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1371130200,"date":"2013-06-13","index":8205,"close":30.88,"high":30.96,"low":30.51,"open":30.65,"volume":7832600},{"timestamp":1371216600,"date":"2013-06-14","index":8206,"close":30.94,"high":31.2,"low":30.81,"open":30.82,"volume":5222400},{"timestamp":1371475800,"date":"2013-06-17","index":8207,"close":30.97,"high":31.36,"low":30.91,"open":31.19,"volume":7512800},{"timestamp":1371562200,"date":"2013-06-18","index":8208,"close":31.08,"high":31.13,"low":30.81,"open":30.92,"volume":9068800},{"timestamp":1371648600,"date":"2013-06-19","index":8209,"close":30.88,"high":31.17,"low":30.86,"open":31.07,"volume":9223600},{"timestamp":1371735000,"date":"2013-06-20","index":8210,"close":30.39,"high":30.82,"low":30.32,"open":30.67,"volume":9824200},{"timestamp":1371821400,"date":"2013-06-21","index":8211,"close":30.28,"high":30.69,"low":30.03,"open":30.41,"volume":10089200},{"timestamp":1372080600,"date":"2013-06-24","index":8212,"close":29.98,"high":30.25,"low":29.56,"open":30.08,"volume":9489400},{"timestamp":1372167000,"date":"2013-06-25","index":8213,"close":30.19,"high":30.5,"low":29.98,"open":30.21,"volume":10896400},{"timestamp":1372253400,"date":"2013-06-26","index":8214,"close":30.92,"high":31.06,"low":30.4,"open":30.43,"volume":11376800},{"timestamp":1372339800,"date":"2013-06-27","index":8215,"close":31.16,"high":31.63,"low":31.07,"open":31.43,"volume":12282800}],"post":[{"timestamp":1372426200,"date":"2013-06-28","index":8216,"close":31.84,"high":32.03,"low":30.09,"open":30.97,"volume":26803800},{"timestamp":1372685400,"date":"2013-07-01","index":8217,"close":31.17,"high":32.29,"low":31.1,"open":31.97,"volume":14398800},{"timestamp":1372771800,"date":"2013-07-02","index":8218,"close":31.31,"high":31.54,"low":30.95,"open":30.97,"volume":7402400},{"timestamp":1372858200,"date":"2013-07-03","index":8219,"close":31.43,"high":31.47,"low":31.05,"open":31.12,"volume":3375600},{"timestamp":1373031000,"date":"2013-07-05","index":8220,"close":31.82,"high":31.92,"low":31.58,"open":31.58,"volume":5157800},{"timestamp":1373290200,"date":"2013-07-08","index":8221,"close":31.86,"high":32.33,"low":31.74,"open":32,"volume":6981600},{"timestamp":1373376600,"date":"2013-07-09","index":8222,"close":31.97,"high":32.14,"low":31.7,"open":32,"volume":6989200},{"timestamp":1373463000,"date":"2013-07-10","index":8223,"close":31.8,"high":31.95,"low":31.66,"open":31.95,"volume":5101800},{"timestamp":1373549400,"date":"2013-07-11","index":8224,"close":31.86,"high":32.22,"low":31.72,"open":32.1,"volume":7146000},{"timestamp":1373635800,"date":"2013-07-12","index":8225,"close":31.83,"high":31.92,"low":31.75,"open":31.82,"volume":4424000},{"timestamp":1373895000,"date":"2013-07-15","index":8226,"close":31.67,"high":31.83,"low":31.63,"open":31.73,"volume":5761800}]},{"date":"2013-03-21","estimated":0.33,"reported":0.37,"pre":[{"timestamp":1362666600,"date":"2013-03-07","index":8137,"close":27.61,"high":27.83,"low":27.57,"open":27.7,"volume":5685200},{"timestamp":1362753000,"date":"2013-03-08","index":8138,"close":27.34,"high":27.61,"low":27.25,"open":27.56,"volume":8013000},{"timestamp":1363008600,"date":"2013-03-11","index":8139,"close":27.26,"high":27.32,"low":27.08,"open":27.28,"volume":6754800},{"timestamp":1363095000,"date":"2013-03-12","index":8140,"close":26.75,"high":27.08,"low":26.64,"open":26.85,"volume":12341600},{"timestamp":1363181400,"date":"2013-03-13","index":8141,"close":27.42,"high":27.5,"low":26.8,"open":26.81,"volume":8185400},{"timestamp":1363267800,"date":"2013-03-14","index":8142,"close":27.34,"high":27.45,"low":27.17,"open":27.42,"volume":6910800},{"timestamp":1363354200,"date":"2013-03-15","index":8143,"close":27.39,"high":27.42,"low":27.15,"open":27.33,"volume":8121000},{"timestamp":1363613400,"date":"2013-03-18","index":8144,"close":27.08,"high":27.33,"low":27.04,"open":27.22,"volume":5079400},{"timestamp":1363699800,"date":"2013-03-19","index":8145,"close":26.92,"high":27.22,"low":26.77,"open":27.15,"volume":6628400},{"timestamp":1363786200,"date":"2013-03-20","index":8146,"close":27.42,"high":27.44,"low":27.03,"open":27.03,"volume":7941800},{"timestamp":1363872600,"date":"2013-03-21","index":8147,"close":26.8,"high":27.36,"low":26.76,"open":27.23,"volume":15896200}],"post":[{"timestamp":1363959000,"date":"2013-03-22","index":8148,"close":29.76,"high":30.13,"low":28.93,"open":29,"volume":38657400},{"timestamp":1364218200,"date":"2013-03-25","index":8149,"close":29.78,"high":29.99,"low":29.51,"open":29.69,"volume":13317400},{"timestamp":1364304600,"date":"2013-03-26","index":8150,"close":29.74,"high":29.82,"low":29.45,"open":29.67,"volume":8948600},{"timestamp":1364391000,"date":"2013-03-27","index":8151,"close":29.23,"high":29.65,"low":29.07,"open":29.51,"volume":10445000},{"timestamp":1364477400,"date":"2013-03-28","index":8152,"close":29.5,"high":29.66,"low":29.23,"open":29.48,"volume":7612400},{"timestamp":1364823000,"date":"2013-04-01","index":8153,"close":29.13,"high":29.59,"low":28.99,"open":29.5,"volume":6969800},{"timestamp":1364909400,"date":"2013-04-02","index":8154,"close":29.45,"high":29.69,"low":29.18,"open":29.18,"volume":9330600},{"timestamp":1364995800,"date":"2013-04-03","index":8155,"close":29.45,"high":29.76,"low":29.28,"open":29.6,"volume":7626600},{"timestamp":1365082200,"date":"2013-04-04","index":8156,"close":29.67,"high":29.75,"low":29.37,"open":29.4,"volume":4999400},{"timestamp":1365168600,"date":"2013-04-05","index":8157,"close":29.49,"high":29.52,"low":29.17,"open":29.29,"volume":6189800},{"timestamp":1365427800,"date":"2013-04-08","index":8158,"close":29.98,"high":29.98,"low":29.41,"open":29.44,"volume":8013200}]},{"date":"2012-12-20","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1354804200,"date":"2012-12-06","index":8076,"close":24.6,"high":24.67,"low":24.31,"open":24.37,"volume":9092000},{"timestamp":1354890600,"date":"2012-12-07","index":8077,"close":24.65,"high":24.75,"low":24.43,"open":24.73,"volume":7418000},{"timestamp":1355149800,"date":"2012-12-10","index":8078,"close":24.52,"high":24.83,"low":24.5,"open":24.67,"volume":7276800},{"timestamp":1355236200,"date":"2012-12-11","index":8079,"close":24.85,"high":24.88,"low":24.46,"open":24.5,"volume":9234400},{"timestamp":1355322600,"date":"2012-12-12","index":8080,"close":24.8,"high":25,"low":24.65,"open":24.85,"volume":10656000},{"timestamp":1355409000,"date":"2012-12-13","index":8081,"close":24.33,"high":24.89,"low":24.26,"open":24.77,"volume":7445200},{"timestamp":1355495400,"date":"2012-12-14","index":8082,"close":24.23,"high":24.47,"low":24.21,"open":24.28,"volume":8662000},{"timestamp":1355754600,"date":"2012-12-17","index":8083,"close":24.5,"high":24.52,"low":24.2,"open":24.3,"volume":8369600},{"timestamp":1355841000,"date":"2012-12-18","index":8084,"close":24.73,"high":24.75,"low":24.43,"open":24.52,"volume":7871600},{"timestamp":1355927400,"date":"2012-12-19","index":8085,"close":24.44,"high":24.8,"low":24.44,"open":24.73,"volume":7879200},{"timestamp":1356013800,"date":"2012-12-20","index":8086,"close":24.75,"high":24.76,"low":24.3,"open":24.53,"volume":12000000}],"post":[{"timestamp":1356100200,"date":"2012-12-21","index":8087,"close":26.27,"high":26.37,"low":25.29,"open":25.63,"volume":27894800},{"timestamp":1356359400,"date":"2012-12-24","index":8088,"close":26.4,"high":26.56,"low":26.09,"open":26.14,"volume":11999200},{"timestamp":1356532200,"date":"2012-12-26","index":8089,"close":25.67,"high":26.25,"low":25.59,"open":26.02,"volume":8090400},{"timestamp":1356618600,"date":"2012-12-27","index":8090,"close":25.88,"high":25.97,"low":25.47,"open":25.61,"volume":7850400},{"timestamp":1356705000,"date":"2012-12-28","index":8091,"close":25.5,"high":25.86,"low":25.5,"open":25.73,"volume":6432400},{"timestamp":1356964200,"date":"2012-12-31","index":8092,"close":25.8,"high":25.82,"low":25.3,"open":25.42,"volume":6807400},{"timestamp":1357137000,"date":"2013-01-02","index":8093,"close":25.92,"high":26.24,"low":25.7,"open":26.2,"volume":7512800},{"timestamp":1357223400,"date":"2013-01-03","index":8094,"close":26.18,"high":26.3,"low":25.89,"open":25.98,"volume":7232200},{"timestamp":1357309800,"date":"2013-01-04","index":8095,"close":26.44,"high":26.52,"low":26.24,"open":26.25,"volume":6794000},{"timestamp":1357569000,"date":"2013-01-07","index":8096,"close":26.48,"high":26.54,"low":26.26,"open":26.4,"volume":6489400},{"timestamp":1357655400,"date":"2013-01-08","index":8097,"close":26.2,"high":26.47,"low":26.09,"open":26.36,"volume":6714200}]},{"date":"2012-09-27","estimated":0.28,"reported":0.31,"pre":[{"timestamp":1347543000,"date":"2012-09-13","index":8019,"close":24.8,"high":24.95,"low":24.57,"open":24.84,"volume":17326000},{"timestamp":1347629400,"date":"2012-09-14","index":8020,"close":24.16,"high":24.77,"low":23.97,"open":24.73,"volume":22890400},{"timestamp":1347888600,"date":"2012-09-17","index":8021,"close":24.49,"high":24.51,"low":24.02,"open":24.08,"volume":9379200},{"timestamp":1347975000,"date":"2012-09-18","index":8022,"close":24.43,"high":24.56,"low":24.27,"open":24.42,"volume":13601200},{"timestamp":1348061400,"date":"2012-09-19","index":8023,"close":24.42,"high":25.13,"low":24.4,"open":25.06,"volume":18669600},{"timestamp":1348147800,"date":"2012-09-20","index":8024,"close":24.18,"high":24.6,"low":24.09,"open":24.6,"volume":12850400},{"timestamp":1348234200,"date":"2012-09-21","index":8025,"close":24.13,"high":24.39,"low":24.05,"open":24.39,"volume":13657600},{"timestamp":1348493400,"date":"2012-09-24","index":8026,"close":23.83,"high":24.09,"low":23.5,"open":23.9,"volume":11824800},{"timestamp":1348579800,"date":"2012-09-25","index":8027,"close":23.77,"high":24.09,"low":23.75,"open":23.8,"volume":15992400},{"timestamp":1348666200,"date":"2012-09-26","index":8028,"close":23.87,"high":24.05,"low":23.58,"open":23.74,"volume":11866000},{"timestamp":1348752600,"date":"2012-09-27","index":8029,"close":24,"high":24.16,"low":23.66,"open":23.95,"volume":19398000}],"post":[{"timestamp":1348839000,"date":"2012-09-28","index":8030,"close":23.73,"high":24.05,"low":23.2,"open":23.26,"volume":27354400},{"timestamp":1349098200,"date":"2012-10-01","index":8031,"close":23.89,"high":24.05,"low":23.66,"open":23.73,"volume":11072800},{"timestamp":1349184600,"date":"2012-10-02","index":8032,"close":23.74,"high":24.05,"low":23.65,"open":24.01,"volume":11305600},{"timestamp":1349271000,"date":"2012-10-03","index":8033,"close":23.45,"high":23.89,"low":23.41,"open":23.73,"volume":14771200},{"timestamp":1349357400,"date":"2012-10-04","index":8034,"close":23.97,"high":23.99,"low":23.5,"open":23.58,"volume":13058400},{"timestamp":1349443800,"date":"2012-10-05","index":8035,"close":23.81,"high":24.13,"low":23.72,"open":24.03,"volume":9247200},{"timestamp":1349703000,"date":"2012-10-08","index":8036,"close":23.75,"high":23.95,"low":23.69,"open":23.75,"volume":5638000},{"timestamp":1349789400,"date":"2012-10-09","index":8037,"close":23.62,"high":23.92,"low":23.6,"open":23.73,"volume":9778800},{"timestamp":1349875800,"date":"2012-10-10","index":8038,"close":23.56,"high":23.86,"low":23.54,"open":23.72,"volume":7208800},{"timestamp":1349962200,"date":"2012-10-11","index":8039,"close":23.73,"high":23.87,"low":23.63,"open":23.66,"volume":7937600},{"timestamp":1350048600,"date":"2012-10-12","index":8040,"close":23.6,"high":23.86,"low":23.58,"open":23.76,"volume":6537200}]},{"date":"2012-06-28","estimated":0.34,"reported":0.29,"pre":[{"timestamp":1339680600,"date":"2012-06-14","index":7956,"close":25,"high":25.86,"low":24.84,"open":25.86,"volume":24052400},{"timestamp":1339767000,"date":"2012-06-15","index":7957,"close":25.44,"high":25.5,"low":24.89,"open":25.06,"volume":16830800},{"timestamp":1340026200,"date":"2012-06-18","index":7958,"close":25.35,"high":25.43,"low":25.03,"open":25.38,"volume":12656800},{"timestamp":1340112600,"date":"2012-06-19","index":7959,"close":25.39,"high":25.66,"low":25.33,"open":25.36,"volume":8638400},{"timestamp":1340199000,"date":"2012-06-20","index":7960,"close":25.3,"high":25.68,"low":25.16,"open":25.64,"volume":12839600},{"timestamp":1340285400,"date":"2012-06-21","index":7961,"close":24.67,"high":25.61,"low":24.63,"open":25.32,"volume":16054400},{"timestamp":1340371800,"date":"2012-06-22","index":7962,"close":24.85,"high":24.88,"low":24.57,"open":24.73,"volume":15357200},{"timestamp":1340631000,"date":"2012-06-25","index":7963,"close":24.36,"high":24.68,"low":24.17,"open":24.59,"volume":11873200},{"timestamp":1340717400,"date":"2012-06-26","index":7964,"close":24.61,"high":24.72,"low":24.33,"open":24.44,"volume":9580000},{"timestamp":1340803800,"date":"2012-06-27","index":7965,"close":24.53,"high":24.9,"low":24.38,"open":24.73,"volume":11222400},{"timestamp":1340890200,"date":"2012-06-28","index":7966,"close":24.22,"high":24.62,"low":23.96,"open":24.39,"volume":23916800}],"post":[{"timestamp":1340976600,"date":"2012-06-29","index":7967,"close":21.94,"high":22.63,"low":21.27,"open":21.96,"volume":86339600},{"timestamp":1341235800,"date":"2012-07-02","index":7968,"close":22.21,"high":22.37,"low":22.01,"open":22.1,"volume":23501600},{"timestamp":1341322200,"date":"2012-07-03","index":7969,"close":22.62,"high":22.65,"low":22.06,"open":22.34,"volume":14998400},{"timestamp":1341495000,"date":"2012-07-05","index":7970,"close":23.05,"high":23.17,"low":22.64,"open":22.67,"volume":22257200},{"timestamp":1341581400,"date":"2012-07-06","index":7971,"close":22.84,"high":23.06,"low":22.69,"open":22.9,"volume":16196400},{"timestamp":1341840600,"date":"2012-07-09","index":7972,"close":22.57,"high":22.92,"low":22.5,"open":22.8,"volume":13910000},{"timestamp":1341927000,"date":"2012-07-10","index":7973,"close":22.82,"high":23,"low":22.65,"open":22.65,"volume":14529200},{"timestamp":1342013400,"date":"2012-07-11","index":7974,"close":23.07,"high":23.1,"low":22.63,"open":22.92,"volume":17389600},{"timestamp":1342099800,"date":"2012-07-12","index":7975,"close":22.95,"high":23.06,"low":22.55,"open":22.98,"volume":14964800},{"timestamp":1342186200,"date":"2012-07-13","index":7976,"close":23.49,"high":23.57,"low":23.01,"open":23.07,"volume":11396400},{"timestamp":1342445400,"date":"2012-07-16","index":7977,"close":23.25,"high":23.47,"low":23.22,"open":23.45,"volume":11684800}]},{"date":"2012-03-22","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":7888,"close":26.98,"high":27.13,"low":26.92,"open":27.03,"volume":4564800},{"timestamp":1331303400,"date":"2012-03-09","index":7889,"close":27.5,"high":27.54,"low":27.05,"open":27.16,"volume":9813600},{"timestamp":1331559000,"date":"2012-03-12","index":7890,"close":27.36,"high":27.48,"low":27.15,"open":27.2,"volume":9208000},{"timestamp":1331645400,"date":"2012-03-13","index":7891,"close":27.69,"high":27.71,"low":27.39,"open":27.5,"volume":9531200},{"timestamp":1331731800,"date":"2012-03-14","index":7892,"close":27.58,"high":27.81,"low":27.54,"open":27.73,"volume":7452400},{"timestamp":1331818200,"date":"2012-03-15","index":7893,"close":27.68,"high":27.77,"low":27.58,"open":27.71,"volume":7297200},{"timestamp":1331904600,"date":"2012-03-16","index":7894,"close":27.81,"high":27.94,"low":27.64,"open":27.68,"volume":14449600},{"timestamp":1332163800,"date":"2012-03-19","index":7895,"close":28.03,"high":28.13,"low":27.74,"open":27.98,"volume":10399600},{"timestamp":1332250200,"date":"2012-03-20","index":7896,"close":27.93,"high":28.24,"low":27.93,"open":27.93,"volume":10681200},{"timestamp":1332336600,"date":"2012-03-21","index":7897,"close":27.61,"high":28.17,"low":27.59,"open":28.02,"volume":15109600},{"timestamp":1332423000,"date":"2012-03-22","index":7898,"close":27.75,"high":27.91,"low":27.27,"open":27.53,"volume":20453600}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":7899,"close":26.85,"high":27.88,"low":26.52,"open":27.8,"volume":26509200},{"timestamp":1332768600,"date":"2012-03-26","index":7900,"close":27.14,"high":27.2,"low":26.93,"open":26.97,"volume":12512800},{"timestamp":1332855000,"date":"2012-03-27","index":7901,"close":26.97,"high":27.29,"low":26.93,"open":27.18,"volume":10130800},{"timestamp":1332941400,"date":"2012-03-28","index":7902,"close":26.81,"high":26.98,"low":26.57,"open":26.9,"volume":9239200},{"timestamp":1333027800,"date":"2012-03-29","index":7903,"close":26.96,"high":27,"low":26.58,"open":26.58,"volume":7893200},{"timestamp":1333114200,"date":"2012-03-30","index":7904,"close":27.11,"high":27.3,"low":26.96,"open":27.09,"volume":9274800},{"timestamp":1333373400,"date":"2012-04-02","index":7905,"close":27.25,"high":27.46,"low":27,"open":27.1,"volume":9788000},{"timestamp":1333459800,"date":"2012-04-03","index":7906,"close":27.34,"high":27.41,"low":27.08,"open":27.2,"volume":4644000},{"timestamp":1333546200,"date":"2012-04-04","index":7907,"close":27.37,"high":27.47,"low":27.17,"open":27.29,"volume":8866800},{"timestamp":1333632600,"date":"2012-04-05","index":7908,"close":27.6,"high":27.63,"low":27.25,"open":27.26,"volume":8787600},{"timestamp":1333978200,"date":"2012-04-09","index":7909,"close":27.67,"high":27.75,"low":27.13,"open":27.22,"volume":11309600}]},{"date":"2011-12-20","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1323181800,"date":"2011-12-06","index":7825,"close":24.06,"high":24.31,"low":23.99,"open":24.3,"volume":6987600},{"timestamp":1323268200,"date":"2011-12-07","index":7826,"close":23.97,"high":24.25,"low":23.82,"open":24.19,"volume":11209200},{"timestamp":1323354600,"date":"2011-12-08","index":7827,"close":23.8,"high":24.12,"low":23.75,"open":23.9,"volume":9393200},{"timestamp":1323441000,"date":"2011-12-09","index":7828,"close":24.42,"high":24.56,"low":23.83,"open":23.87,"volume":12422800},{"timestamp":1323700200,"date":"2011-12-12","index":7829,"close":24.24,"high":24.44,"low":23.94,"open":24.33,"volume":10852400},{"timestamp":1323786600,"date":"2011-12-13","index":7830,"close":23.76,"high":24.45,"low":23.6,"open":24.28,"volume":10714000},{"timestamp":1323873000,"date":"2011-12-14","index":7831,"close":23.6,"high":23.93,"low":23.44,"open":23.74,"volume":9455200},{"timestamp":1323959400,"date":"2011-12-15","index":7832,"close":23.52,"high":23.93,"low":23.35,"open":23.86,"volume":10732000},{"timestamp":1324045800,"date":"2011-12-16","index":7833,"close":23.42,"high":23.77,"low":23.39,"open":23.69,"volume":12788400},{"timestamp":1324305000,"date":"2011-12-19","index":7834,"close":23.34,"high":23.53,"low":23.26,"open":23.48,"volume":8765200},{"timestamp":1324391400,"date":"2011-12-20","index":7835,"close":23.41,"high":23.98,"low":23.22,"open":23.62,"volume":18300800}],"post":[{"timestamp":1324477800,"date":"2011-12-21","index":7836,"close":24.09,"high":24.32,"low":23.57,"open":23.96,"volume":25045200},{"timestamp":1324564200,"date":"2011-12-22","index":7837,"close":23.7,"high":24.15,"low":23.56,"open":24.15,"volume":11711600},{"timestamp":1324650600,"date":"2011-12-23","index":7838,"close":24.23,"high":24.23,"low":23.69,"open":23.82,"volume":7165200},{"timestamp":1324996200,"date":"2011-12-27","index":7839,"close":24.44,"high":24.5,"low":24.13,"open":24.25,"volume":6448000},{"timestamp":1325082600,"date":"2011-12-28","index":7840,"close":24.11,"high":24.5,"low":24.07,"open":24.48,"volume":6830000},{"timestamp":1325169000,"date":"2011-12-29","index":7841,"close":24.36,"high":24.48,"low":24.12,"open":24.14,"volume":8571600},{"timestamp":1325255400,"date":"2011-12-30","index":7842,"close":24.09,"high":24.39,"low":24.09,"open":24.35,"volume":6609200},{"timestamp":1325601000,"date":"2012-01-03","index":7843,"close":24.2,"high":24.5,"low":24.17,"open":24.34,"volume":10944400},{"timestamp":1325687400,"date":"2012-01-04","index":7844,"close":24.56,"high":24.69,"low":24.13,"open":24.18,"volume":9440800},{"timestamp":1325773800,"date":"2012-01-05","index":7845,"close":24.54,"high":24.65,"low":24.25,"open":24.45,"volume":8393200},{"timestamp":1325860200,"date":"2012-01-06","index":7846,"close":24.5,"high":24.63,"low":24.38,"open":24.48,"volume":7760800}]},{"date":"2011-09-22","estimated":0.3,"reported":0.34,"pre":[{"timestamp":1315488600,"date":"2011-09-08","index":7763,"close":21.33,"high":21.87,"low":21.2,"open":21.44,"volume":11198800},{"timestamp":1315575000,"date":"2011-09-09","index":7764,"close":20.63,"high":21.35,"low":20.62,"open":21.11,"volume":14903200},{"timestamp":1315834200,"date":"2011-09-12","index":7765,"close":21.09,"high":21.1,"low":20.36,"open":20.44,"volume":9916800},{"timestamp":1315920600,"date":"2011-09-13","index":7766,"close":21.45,"high":21.59,"low":21.01,"open":21.1,"volume":11845600},{"timestamp":1316007000,"date":"2011-09-14","index":7767,"close":21.87,"high":22.2,"low":21.35,"open":21.57,"volume":15416000},{"timestamp":1316093400,"date":"2011-09-15","index":7768,"close":22.01,"high":22.1,"low":21.69,"open":22.07,"volume":11005600},{"timestamp":1316179800,"date":"2011-09-16","index":7769,"close":22.44,"high":22.5,"low":22.08,"open":22.16,"volume":16175600},{"timestamp":1316439000,"date":"2011-09-19","index":7770,"close":22.55,"high":22.63,"low":22.01,"open":22.06,"volume":14538000},{"timestamp":1316525400,"date":"2011-09-20","index":7771,"close":22.36,"high":22.8,"low":22.31,"open":22.67,"volume":15854400},{"timestamp":1316611800,"date":"2011-09-21","index":7772,"close":21.43,"high":22.41,"low":21.39,"open":22.31,"volume":20442800},{"timestamp":1316698200,"date":"2011-09-22","index":7773,"close":21.05,"high":21.18,"low":20.56,"open":20.8,"volume":23763200}],"post":[{"timestamp":1316784600,"date":"2011-09-23","index":7774,"close":22.16,"high":22.5,"low":21.67,"open":21.94,"volume":36419200},{"timestamp":1317043800,"date":"2011-09-26","index":7775,"close":22.33,"high":22.5,"low":21.81,"open":22.39,"volume":16838400},{"timestamp":1317130200,"date":"2011-09-27","index":7776,"close":22.65,"high":23.14,"low":22.5,"open":22.6,"volume":17462800},{"timestamp":1317216600,"date":"2011-09-28","index":7777,"close":22.12,"high":23,"low":22.06,"open":22.67,"volume":14258000},{"timestamp":1317303000,"date":"2011-09-29","index":7778,"close":22,"high":22.5,"low":21.36,"open":22.45,"volume":14378000},{"timestamp":1317389400,"date":"2011-09-30","index":7779,"close":21.38,"high":22.06,"low":21.37,"open":21.75,"volume":13958800},{"timestamp":1317648600,"date":"2011-10-03","index":7780,"close":20.76,"high":21.55,"low":20.75,"open":21.24,"volume":14336000},{"timestamp":1317735000,"date":"2011-10-04","index":7781,"close":21.43,"high":21.48,"low":20.25,"open":20.39,"volume":13781600},{"timestamp":1317821400,"date":"2011-10-05","index":7782,"close":21.95,"high":22.06,"low":21.33,"open":21.48,"volume":14786400},{"timestamp":1317907800,"date":"2011-10-06","index":7783,"close":22.32,"high":22.45,"low":21.81,"open":21.88,"volume":10604000},{"timestamp":1317994200,"date":"2011-10-07","index":7784,"close":22.04,"high":22.47,"low":21.9,"open":22.32,"volume":10361600}]},{"date":"2011-06-27","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1307971800,"date":"2011-06-13","index":7702,"close":20.13,"high":20.47,"low":19.92,"open":19.94,"volume":10787600},{"timestamp":1308058200,"date":"2011-06-14","index":7703,"close":20.56,"high":20.61,"low":20.27,"open":20.29,"volume":11731600},{"timestamp":1308144600,"date":"2011-06-15","index":7704,"close":20.1,"high":20.48,"low":19.98,"open":20.39,"volume":11418800},{"timestamp":1308231000,"date":"2011-06-16","index":7705,"close":20.07,"high":20.19,"low":19.86,"open":20.12,"volume":9092000},{"timestamp":1308317400,"date":"2011-06-17","index":7706,"close":20.28,"high":20.4,"low":20.2,"open":20.2,"volume":10494400},{"timestamp":1308576600,"date":"2011-06-20","index":7707,"close":20.81,"high":20.85,"low":20.22,"open":20.22,"volume":9140800},{"timestamp":1308663000,"date":"2011-06-21","index":7708,"close":21.13,"high":21.21,"low":20.76,"open":20.79,"volume":9263200},{"timestamp":1308749400,"date":"2011-06-22","index":7709,"close":20.49,"high":21.1,"low":20.46,"open":20.97,"volume":18370400},{"timestamp":1308835800,"date":"2011-06-23","index":7710,"close":20.55,"high":20.59,"low":20.16,"open":20.34,"volume":17086000},{"timestamp":1308922200,"date":"2011-06-24","index":7711,"close":20.3,"high":20.62,"low":20.18,"open":20.53,"volume":15564400},{"timestamp":1309181400,"date":"2011-06-27","index":7712,"close":20.41,"high":20.69,"low":20.23,"open":20.23,"volume":22992800}],"post":[{"timestamp":1309267800,"date":"2011-06-28","index":7713,"close":22.48,"high":22.65,"low":21.29,"open":21.32,"volume":60456800},{"timestamp":1309354200,"date":"2011-06-29","index":7714,"close":22.44,"high":22.59,"low":22.05,"open":22.42,"volume":25427600},{"timestamp":1309440600,"date":"2011-06-30","index":7715,"close":22.5,"high":22.61,"low":22.31,"open":22.31,"volume":17715200},{"timestamp":1309527000,"date":"2011-07-01","index":7716,"close":22.95,"high":23,"low":22.36,"open":22.41,"volume":16781200},{"timestamp":1309872600,"date":"2011-07-05","index":7717,"close":22.93,"high":23.03,"low":22.73,"open":22.82,"volume":14938800},{"timestamp":1309959000,"date":"2011-07-06","index":7718,"close":23.09,"high":23.12,"low":22.84,"open":22.85,"volume":14488000},{"timestamp":1310045400,"date":"2011-07-07","index":7719,"close":23.42,"high":23.56,"low":23.18,"open":23.19,"volume":17198000},{"timestamp":1310131800,"date":"2011-07-08","index":7720,"close":23.31,"high":23.33,"low":23.07,"open":23.25,"volume":12672400},{"timestamp":1310391000,"date":"2011-07-11","index":7721,"close":22.86,"high":23.26,"low":22.78,"open":22.97,"volume":12599600},{"timestamp":1310477400,"date":"2011-07-12","index":7722,"close":22.81,"high":23,"low":22.66,"open":22.82,"volume":7284000},{"timestamp":1310563800,"date":"2011-07-13","index":7723,"close":23.01,"high":23.22,"low":22.75,"open":22.75,"volume":9458400}]},{"date":"2011-03-17","estimated":0.28,"reported":0.27,"pre":[{"timestamp":1299162600,"date":"2011-03-03","index":7632,"close":22.46,"high":22.5,"low":22.23,"open":22.23,"volume":10421200},{"timestamp":1299249000,"date":"2011-03-04","index":7633,"close":22.47,"high":22.5,"low":22.33,"open":22.45,"volume":10181600},{"timestamp":1299508200,"date":"2011-03-07","index":7634,"close":22.23,"high":22.78,"low":22.07,"open":22.5,"volume":16266400},{"timestamp":1299594600,"date":"2011-03-08","index":7635,"close":22.3,"high":22.42,"low":22.21,"open":22.29,"volume":9622000},{"timestamp":1299681000,"date":"2011-03-09","index":7636,"close":22.24,"high":22.42,"low":22.06,"open":22.19,"volume":9950400},{"timestamp":1299767400,"date":"2011-03-10","index":7637,"close":22.05,"high":22.27,"low":21.89,"open":22.06,"volume":9078400},{"timestamp":1299853800,"date":"2011-03-11","index":7638,"close":21.79,"high":21.9,"low":21.37,"open":21.87,"volume":14917200},{"timestamp":1300109400,"date":"2011-03-14","index":7639,"close":21.55,"high":21.72,"low":21.34,"open":21.72,"volume":10236000},{"timestamp":1300195800,"date":"2011-03-15","index":7640,"close":21.33,"high":21.45,"low":21,"open":21.16,"volume":9891200},{"timestamp":1300282200,"date":"2011-03-16","index":7641,"close":21.2,"high":21.47,"low":21.01,"open":21.25,"volume":10024800},{"timestamp":1300368600,"date":"2011-03-17","index":7642,"close":21.35,"high":21.43,"low":21.12,"open":21.39,"volume":13822000}],"post":[{"timestamp":1300455000,"date":"2011-03-18","index":7643,"close":19.4,"high":19.66,"low":19.21,"open":19.5,"volume":78895200},{"timestamp":1300714200,"date":"2011-03-21","index":7644,"close":19.21,"high":19.49,"low":19.16,"open":19.41,"volume":23426000},{"timestamp":1300800600,"date":"2011-03-22","index":7645,"close":18.86,"high":19.25,"low":17.36,"open":19.16,"volume":36628400},{"timestamp":1300887000,"date":"2011-03-23","index":7646,"close":19.31,"high":19.42,"low":18.76,"open":18.8,"volume":48562000},{"timestamp":1300973400,"date":"2011-03-24","index":7647,"close":19.18,"high":19.46,"low":19.1,"open":19.37,"volume":17726800},{"timestamp":1301059800,"date":"2011-03-25","index":7648,"close":19.17,"high":19.4,"low":19.16,"open":19.21,"volume":18833600},{"timestamp":1301319000,"date":"2011-03-28","index":7649,"close":18.97,"high":19.25,"low":18.95,"open":19.17,"volume":14793600},{"timestamp":1301405400,"date":"2011-03-29","index":7650,"close":19.09,"high":19.16,"low":18.91,"open":19.02,"volume":15672400},{"timestamp":1301491800,"date":"2011-03-30","index":7651,"close":19.19,"high":19.25,"low":19.06,"open":19.12,"volume":9911200},{"timestamp":1301578200,"date":"2011-03-31","index":7652,"close":18.92,"high":19.15,"low":18.91,"open":19.12,"volume":13097200},{"timestamp":1301664600,"date":"2011-04-01","index":7653,"close":19.13,"high":19.23,"low":18.95,"open":18.99,"volume":12892400}]},{"date":"2010-12-21","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1291732200,"date":"2010-12-07","index":7573,"close":21.8,"high":22.11,"low":21.78,"open":22.1,"volume":7686800},{"timestamp":1291818600,"date":"2010-12-08","index":7574,"close":21.83,"high":21.91,"low":21.6,"open":21.86,"volume":5462800},{"timestamp":1291905000,"date":"2010-12-09","index":7575,"close":21.87,"high":22.13,"low":21.81,"open":22.03,"volume":6420400},{"timestamp":1291991400,"date":"2010-12-10","index":7576,"close":21.95,"high":22.1,"low":21.88,"open":21.94,"volume":5095200},{"timestamp":1292250600,"date":"2010-12-13","index":7577,"close":22.31,"high":22.63,"low":22.25,"open":22.41,"volume":12956400},{"timestamp":1292337000,"date":"2010-12-14","index":7578,"close":22.32,"high":22.43,"low":22.13,"open":22.25,"volume":7558800},{"timestamp":1292423400,"date":"2010-12-15","index":7579,"close":22.15,"high":22.4,"low":22.11,"open":22.32,"volume":7000800},{"timestamp":1292509800,"date":"2010-12-16","index":7580,"close":22.31,"high":22.31,"low":21.94,"open":22.14,"volume":7224400},{"timestamp":1292596200,"date":"2010-12-17","index":7581,"close":22.51,"high":22.59,"low":22.32,"open":22.34,"volume":11552400},{"timestamp":1292855400,"date":"2010-12-20","index":7582,"close":22.57,"high":22.72,"low":22.41,"open":22.63,"volume":8692800},{"timestamp":1292941800,"date":"2010-12-21","index":7583,"close":23.08,"high":23.12,"low":22.62,"open":22.75,"volume":25000000}],"post":[{"timestamp":1293028200,"date":"2010-12-22","index":7584,"close":21.74,"high":22.06,"low":21.65,"open":21.75,"volume":33224000},{"timestamp":1293114600,"date":"2010-12-23","index":7585,"close":21.51,"high":21.75,"low":21.36,"open":21.73,"volume":13772800},{"timestamp":1293460200,"date":"2010-12-27","index":7586,"close":21.46,"high":21.52,"low":21.38,"open":21.5,"volume":6373600},{"timestamp":1293546600,"date":"2010-12-28","index":7587,"close":21.58,"high":21.69,"low":21.53,"open":21.56,"volume":8459600},{"timestamp":1293633000,"date":"2010-12-29","index":7588,"close":21.32,"high":21.64,"low":21.31,"open":21.64,"volume":6960400},{"timestamp":1293719400,"date":"2010-12-30","index":7589,"close":21.44,"high":21.53,"low":21.28,"open":21.33,"volume":5910000},{"timestamp":1293805800,"date":"2010-12-31","index":7590,"close":21.35,"high":21.46,"low":21.28,"open":21.35,"volume":5796000},{"timestamp":1294065000,"date":"2011-01-03","index":7591,"close":21.52,"high":21.65,"low":21.32,"open":21.46,"volume":8566400},{"timestamp":1294151400,"date":"2011-01-04","index":7592,"close":20.99,"high":21.44,"low":20.94,"open":21.4,"volume":13797600},{"timestamp":1294237800,"date":"2011-01-05","index":7593,"close":21.13,"high":21.21,"low":20.88,"open":20.91,"volume":11598800},{"timestamp":1294324200,"date":"2011-01-06","index":7594,"close":20.94,"high":21.13,"low":20.89,"open":21.11,"volume":8057200}]},{"date":"2010-09-23","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1284039000,"date":"2010-09-09","index":7511,"close":18.48,"high":18.75,"low":18.4,"open":18.71,"volume":7006800},{"timestamp":1284125400,"date":"2010-09-10","index":7512,"close":18.44,"high":18.71,"low":18.42,"open":18.54,"volume":8159200},{"timestamp":1284384600,"date":"2010-09-13","index":7513,"close":18.67,"high":18.82,"low":18.59,"open":18.6,"volume":9858400},{"timestamp":1284471000,"date":"2010-09-14","index":7514,"close":18.82,"high":18.97,"low":18.59,"open":18.62,"volume":9995200},{"timestamp":1284557400,"date":"2010-09-15","index":7515,"close":19.14,"high":19.18,"low":18.73,"open":18.79,"volume":15811600},{"timestamp":1284643800,"date":"2010-09-16","index":7516,"close":19.16,"high":19.22,"low":18.98,"open":19.08,"volume":8692800},{"timestamp":1284730200,"date":"2010-09-17","index":7517,"close":19.32,"high":19.39,"low":19.12,"open":19.23,"volume":12146400},{"timestamp":1284989400,"date":"2010-09-20","index":7518,"close":19.59,"high":19.76,"low":19.32,"open":19.33,"volume":15101600},{"timestamp":1285075800,"date":"2010-09-21","index":7519,"close":19.42,"high":19.52,"low":19.31,"open":19.48,"volume":13273600},{"timestamp":1285162200,"date":"2010-09-22","index":7520,"close":19.33,"high":19.5,"low":19.17,"open":19.37,"volume":10488800},{"timestamp":1285248600,"date":"2010-09-23","index":7521,"close":19.42,"high":19.53,"low":19.15,"open":19.23,"volume":17721600}],"post":[{"timestamp":1285335000,"date":"2010-09-24","index":7522,"close":19.89,"high":20.42,"low":19.87,"open":20.34,"volume":33384400},{"timestamp":1285594200,"date":"2010-09-27","index":7523,"close":19.78,"high":19.88,"low":19.54,"open":19.85,"volume":18776000},{"timestamp":1285680600,"date":"2010-09-28","index":7524,"close":20.16,"high":20.2,"low":19.64,"open":19.77,"volume":21709600},{"timestamp":1285767000,"date":"2010-09-29","index":7525,"close":19.98,"high":20.1,"low":19.81,"open":20.07,"volume":14574000},{"timestamp":1285853400,"date":"2010-09-30","index":7526,"close":20.03,"high":20.2,"low":19.88,"open":20,"volume":13493200},{"timestamp":1285939800,"date":"2010-10-01","index":7527,"close":20.06,"high":20.24,"low":19.96,"open":20.24,"volume":14170000},{"timestamp":1286199000,"date":"2010-10-04","index":7528,"close":19.97,"high":20.07,"low":19.76,"open":19.98,"volume":10353200},{"timestamp":1286285400,"date":"2010-10-05","index":7529,"close":20.33,"high":20.37,"low":20.07,"open":20.15,"volume":13471200},{"timestamp":1286371800,"date":"2010-10-06","index":7530,"close":20.33,"high":20.33,"low":20.2,"open":20.26,"volume":9634400},{"timestamp":1286458200,"date":"2010-10-07","index":7531,"close":20.25,"high":20.33,"low":20.08,"open":20.32,"volume":12183600},{"timestamp":1286544600,"date":"2010-10-08","index":7532,"close":20.51,"high":20.65,"low":20.23,"open":20.24,"volume":19038400}]},{"date":"2010-06-23","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1276090200,"date":"2010-06-09","index":7447,"close":17.5,"high":17.83,"low":17.42,"open":17.63,"volume":12914000},{"timestamp":1276176600,"date":"2010-06-10","index":7448,"close":17.94,"high":18.14,"low":17.78,"open":17.8,"volume":11831200},{"timestamp":1276263000,"date":"2010-06-11","index":7449,"close":18.08,"high":18.16,"low":17.76,"open":17.82,"volume":8808400},{"timestamp":1276522200,"date":"2010-06-14","index":7450,"close":18.06,"high":18.24,"low":17.98,"open":18.12,"volume":8746400},{"timestamp":1276608600,"date":"2010-06-15","index":7451,"close":18.5,"high":18.5,"low":18.07,"open":18.07,"volume":8697600},{"timestamp":1276695000,"date":"2010-06-16","index":7452,"close":18.46,"high":18.63,"low":18.27,"open":18.34,"volume":12700400},{"timestamp":1276781400,"date":"2010-06-17","index":7453,"close":18.64,"high":18.67,"low":18.41,"open":18.6,"volume":11802400},{"timestamp":1276867800,"date":"2010-06-18","index":7454,"close":18.74,"high":18.81,"low":18.62,"open":18.7,"volume":11196400},{"timestamp":1277127000,"date":"2010-06-21","index":7455,"close":18.59,"high":18.98,"low":18.45,"open":18.87,"volume":11192000},{"timestamp":1277213400,"date":"2010-06-22","index":7456,"close":18.11,"high":18.75,"low":18.04,"open":18.61,"volume":10388000},{"timestamp":1277299800,"date":"2010-06-23","index":7457,"close":18.13,"high":18.3,"low":17.88,"open":18.17,"volume":11658800}],"post":[{"timestamp":1277386200,"date":"2010-06-24","index":7458,"close":17.41,"high":17.67,"low":17.3,"open":17.5,"volume":36104000},{"timestamp":1277472600,"date":"2010-06-25","index":7459,"close":17.53,"high":17.62,"low":17.23,"open":17.47,"volume":18090000},{"timestamp":1277731800,"date":"2010-06-28","index":7460,"close":17.63,"high":17.72,"low":17.41,"open":17.63,"volume":12720400},{"timestamp":1277818200,"date":"2010-06-29","index":7461,"close":17.04,"high":17.42,"low":16.86,"open":17.41,"volume":23320800},{"timestamp":1277904600,"date":"2010-06-30","index":7462,"close":16.89,"high":17.28,"low":16.83,"open":16.99,"volume":18551200},{"timestamp":1277991000,"date":"2010-07-01","index":7463,"close":17.02,"high":17.13,"low":16.69,"open":16.97,"volume":20482400},{"timestamp":1278077400,"date":"2010-07-02","index":7464,"close":16.97,"high":17.24,"low":16.86,"open":17.05,"volume":11626800},{"timestamp":1278423000,"date":"2010-07-06","index":7465,"close":16.8,"high":17.29,"low":16.58,"open":17.05,"volume":16874800},{"timestamp":1278509400,"date":"2010-07-07","index":7466,"close":17.14,"high":17.15,"low":16.75,"open":16.87,"volume":17171600},{"timestamp":1278595800,"date":"2010-07-08","index":7467,"close":17.57,"high":17.62,"low":17.25,"open":17.31,"volume":17801600},{"timestamp":1278682200,"date":"2010-07-09","index":7468,"close":17.54,"high":17.55,"low":17.38,"open":17.54,"volume":10962400}]},{"date":"2010-03-17","estimated":0.22,"reported":0.25,"pre":[{"timestamp":1267626600,"date":"2010-03-03","index":7379,"close":16.91,"high":16.99,"low":16.82,"open":16.92,"volume":8670400},{"timestamp":1267713000,"date":"2010-03-04","index":7380,"close":16.91,"high":17.01,"low":16.86,"open":17,"volume":6306400},{"timestamp":1267799400,"date":"2010-03-05","index":7381,"close":17.08,"high":17.13,"low":16.96,"open":16.96,"volume":7460000},{"timestamp":1268058600,"date":"2010-03-08","index":7382,"close":17.2,"high":17.24,"low":16.99,"open":16.99,"volume":7084000},{"timestamp":1268145000,"date":"2010-03-09","index":7383,"close":17.23,"high":17.3,"low":17.13,"open":17.19,"volume":6042400},{"timestamp":1268231400,"date":"2010-03-10","index":7384,"close":17.28,"high":17.31,"low":17.1,"open":17.23,"volume":5592800},{"timestamp":1268317800,"date":"2010-03-11","index":7385,"close":17.44,"high":17.46,"low":17.18,"open":17.27,"volume":6960000},{"timestamp":1268404200,"date":"2010-03-12","index":7386,"close":17.48,"high":17.5,"low":17.35,"open":17.35,"volume":7208400},{"timestamp":1268659800,"date":"2010-03-15","index":7387,"close":17.6,"high":17.68,"low":17.43,"open":17.44,"volume":9514000},{"timestamp":1268746200,"date":"2010-03-16","index":7388,"close":17.59,"high":17.76,"low":17.52,"open":17.58,"volume":10107200},{"timestamp":1268832600,"date":"2010-03-17","index":7389,"close":17.72,"high":17.83,"low":17.57,"open":17.6,"volume":14751600}],"post":[{"timestamp":1268919000,"date":"2010-03-18","index":7390,"close":18.67,"high":18.84,"low":18.33,"open":18.34,"volume":43696000},{"timestamp":1269005400,"date":"2010-03-19","index":7391,"close":18.38,"high":18.58,"low":18.28,"open":18.57,"volume":18789600},{"timestamp":1269264600,"date":"2010-03-22","index":7392,"close":18.47,"high":18.54,"low":18.2,"open":18.22,"volume":11696000},{"timestamp":1269351000,"date":"2010-03-23","index":7393,"close":18.62,"high":18.65,"low":18.49,"open":18.6,"volume":8986000},{"timestamp":1269437400,"date":"2010-03-24","index":7394,"close":18.34,"high":18.6,"low":18.25,"open":18.59,"volume":11069200},{"timestamp":1269523800,"date":"2010-03-25","index":7395,"close":18.39,"high":18.69,"low":18.38,"open":18.54,"volume":11321600},{"timestamp":1269610200,"date":"2010-03-26","index":7396,"close":18.47,"high":18.69,"low":18.34,"open":18.45,"volume":8661600},{"timestamp":1269869400,"date":"2010-03-29","index":7397,"close":18.49,"high":18.58,"low":18.4,"open":18.54,"volume":6522400},{"timestamp":1269955800,"date":"2010-03-30","index":7398,"close":18.45,"high":18.6,"low":18.39,"open":18.5,"volume":6461200},{"timestamp":1270042200,"date":"2010-03-31","index":7399,"close":18.38,"high":18.52,"low":18.32,"open":18.37,"volume":7916000},{"timestamp":1270128600,"date":"2010-04-01","index":7400,"close":18.5,"high":18.6,"low":18.44,"open":18.49,"volume":8376400}]},{"date":"2009-12-17","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":7319,"close":16.17,"high":16.4,"low":16.14,"open":16.32,"volume":11034800},{"timestamp":1259937000,"date":"2009-12-04","index":7320,"close":16.08,"high":16.46,"low":15.95,"open":16.32,"volume":10180000},{"timestamp":1260196200,"date":"2009-12-07","index":7321,"close":16.14,"high":16.25,"low":16.08,"open":16.08,"volume":8948000},{"timestamp":1260282600,"date":"2009-12-08","index":7322,"close":15.88,"high":16.1,"low":15.85,"open":16,"volume":14510800},{"timestamp":1260369000,"date":"2009-12-09","index":7323,"close":15.49,"high":15.88,"low":15.44,"open":15.88,"volume":23438000},{"timestamp":1260455400,"date":"2009-12-10","index":7324,"close":15.68,"high":15.85,"low":15.55,"open":15.55,"volume":11972400},{"timestamp":1260541800,"date":"2009-12-11","index":7325,"close":15.97,"high":16.05,"low":15.77,"open":15.79,"volume":10860000},{"timestamp":1260801000,"date":"2009-12-14","index":7326,"close":16.04,"high":16.08,"low":15.78,"open":16,"volume":9257600},{"timestamp":1260887400,"date":"2009-12-15","index":7327,"close":16.09,"high":16.27,"low":15.9,"open":15.98,"volume":9604800},{"timestamp":1260973800,"date":"2009-12-16","index":7328,"close":16.01,"high":16.17,"low":15.91,"open":16.17,"volume":7639600},{"timestamp":1261060200,"date":"2009-12-17","index":7329,"close":15.81,"high":16.01,"low":15.77,"open":15.89,"volume":11679600}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":7330,"close":16.1,"high":16.34,"low":16.01,"open":16.1,"volume":20323200},{"timestamp":1261405800,"date":"2009-12-21","index":7331,"close":16.22,"high":16.32,"low":16.11,"open":16.13,"volume":7399200},{"timestamp":1261492200,"date":"2009-12-22","index":7332,"close":16.27,"high":16.33,"low":16.05,"open":16.22,"volume":8238800},{"timestamp":1261578600,"date":"2009-12-23","index":7333,"close":16.36,"high":16.38,"low":16.22,"open":16.27,"volume":6148400},{"timestamp":1261665000,"date":"2009-12-24","index":7334,"close":16.31,"high":16.39,"low":16.25,"open":16.36,"volume":2302000},{"timestamp":1262010600,"date":"2009-12-28","index":7335,"close":16.38,"high":16.39,"low":16.19,"open":16.31,"volume":5648000},{"timestamp":1262097000,"date":"2009-12-29","index":7336,"close":16.55,"high":16.61,"low":16.31,"open":16.38,"volume":8083200},{"timestamp":1262183400,"date":"2009-12-30","index":7337,"close":16.53,"high":16.56,"low":16.43,"open":16.46,"volume":6932000},{"timestamp":1262269800,"date":"2009-12-31","index":7338,"close":16.52,"high":16.66,"low":16.51,"open":16.55,"volume":6347600},{"timestamp":1262615400,"date":"2010-01-04","index":7339,"close":16.34,"high":16.52,"low":16.28,"open":16.51,"volume":11972400},{"timestamp":1262701800,"date":"2010-01-05","index":7340,"close":16.4,"high":16.45,"low":16.17,"open":16.28,"volume":6275200}]},{"date":"2009-09-29","estimated":0.24,"reported":0.26,"pre":[{"timestamp":1253021400,"date":"2009-09-15","index":7263,"close":13.67,"high":13.75,"low":13.49,"open":13.69,"volume":14818400},{"timestamp":1253107800,"date":"2009-09-16","index":7264,"close":14.3,"high":14.36,"low":13.6,"open":13.69,"volume":24346400},{"timestamp":1253194200,"date":"2009-09-17","index":7265,"close":14.52,"high":14.7,"low":14.22,"open":14.25,"volume":14762000},{"timestamp":1253280600,"date":"2009-09-18","index":7266,"close":14.65,"high":14.72,"low":14.49,"open":14.56,"volume":11525200},{"timestamp":1253539800,"date":"2009-09-21","index":7267,"close":14.64,"high":14.84,"low":14.41,"open":14.51,"volume":9472400},{"timestamp":1253626200,"date":"2009-09-22","index":7268,"close":14.64,"high":14.88,"low":14.61,"open":14.74,"volume":12374000},{"timestamp":1253712600,"date":"2009-09-23","index":7269,"close":14.57,"high":14.81,"low":14.56,"open":14.7,"volume":43572000},{"timestamp":1253799000,"date":"2009-09-24","index":7270,"close":14.54,"high":14.69,"low":14.46,"open":14.58,"volume":26221200},{"timestamp":1253885400,"date":"2009-09-25","index":7271,"close":14.66,"high":14.96,"low":14.57,"open":14.58,"volume":17494400},{"timestamp":1254144600,"date":"2009-09-28","index":7272,"close":14.75,"high":14.83,"low":14.61,"open":14.68,"volume":10106400},{"timestamp":1254231000,"date":"2009-09-29","index":7273,"close":15.02,"high":15.05,"low":14.78,"open":14.81,"volume":34763200}],"post":[{"timestamp":1254317400,"date":"2009-09-30","index":7274,"close":16.17,"high":16.24,"low":16,"open":16,"volume":67174800},{"timestamp":1254403800,"date":"2009-10-01","index":7275,"close":15.63,"high":16.1,"low":15.63,"open":16,"volume":33036000},{"timestamp":1254490200,"date":"2009-10-02","index":7276,"close":15.51,"high":15.6,"low":15.27,"open":15.38,"volume":22568000},{"timestamp":1254749400,"date":"2009-10-05","index":7277,"close":15.69,"high":15.73,"low":15.44,"open":15.47,"volume":11873200},{"timestamp":1254835800,"date":"2009-10-06","index":7278,"close":15.77,"high":16.1,"low":15.71,"open":15.73,"volume":14605600},{"timestamp":1254922200,"date":"2009-10-07","index":7279,"close":15.85,"high":15.93,"low":15.7,"open":15.73,"volume":8762400},{"timestamp":1255008600,"date":"2009-10-08","index":7280,"close":16,"high":16.09,"low":15.89,"open":15.93,"volume":9364800},{"timestamp":1255095000,"date":"2009-10-09","index":7281,"close":15.9,"high":16.05,"low":15.75,"open":16.03,"volume":8869600},{"timestamp":1255354200,"date":"2009-10-12","index":7282,"close":15.81,"high":16,"low":15.81,"open":15.96,"volume":6200000},{"timestamp":1255440600,"date":"2009-10-13","index":7283,"close":15.92,"high":15.96,"low":15.75,"open":15.81,"volume":7062000},{"timestamp":1255527000,"date":"2009-10-14","index":7284,"close":16.23,"high":16.31,"low":15.98,"open":16.02,"volume":14631600}]},{"date":"2009-06-24","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1244640600,"date":"2009-06-10","index":7196,"close":14.26,"high":14.77,"low":14.06,"open":14.72,"volume":23840000},{"timestamp":1244727000,"date":"2009-06-11","index":7197,"close":14.15,"high":14.47,"low":14.14,"open":14.29,"volume":15452000},{"timestamp":1244813400,"date":"2009-06-12","index":7198,"close":14.15,"high":14.25,"low":13.91,"open":14.1,"volume":15486400},{"timestamp":1245072600,"date":"2009-06-15","index":7199,"close":13.98,"high":14.12,"low":13.85,"open":14.1,"volume":12912800},{"timestamp":1245159000,"date":"2009-06-16","index":7200,"close":13.83,"high":14.19,"low":13.78,"open":13.99,"volume":9774000},{"timestamp":1245245400,"date":"2009-06-17","index":7201,"close":13.66,"high":13.88,"low":13.6,"open":13.79,"volume":13586400},{"timestamp":1245331800,"date":"2009-06-18","index":7202,"close":14.07,"high":14.36,"low":13.68,"open":13.8,"volume":17699600},{"timestamp":1245418200,"date":"2009-06-19","index":7203,"close":14.18,"high":14.49,"low":14.13,"open":14.21,"volume":15353200},{"timestamp":1245677400,"date":"2009-06-22","index":7204,"close":13.81,"high":14.05,"low":13.78,"open":14.05,"volume":12300000},{"timestamp":1245763800,"date":"2009-06-23","index":7205,"close":13.39,"high":13.81,"low":13.34,"open":13.8,"volume":16074000},{"timestamp":1245850200,"date":"2009-06-24","index":7206,"close":13.26,"high":13.59,"low":13.19,"open":13.49,"volume":20202000}],"post":[{"timestamp":1245936600,"date":"2009-06-25","index":7207,"close":12.82,"high":12.89,"low":12.54,"open":12.66,"volume":59606800},{"timestamp":1246023000,"date":"2009-06-26","index":7208,"close":12.71,"high":12.84,"low":12.63,"open":12.69,"volume":21366800},{"timestamp":1246282200,"date":"2009-06-29","index":7209,"close":12.94,"high":13.04,"low":12.7,"open":12.79,"volume":13824800},{"timestamp":1246368600,"date":"2009-06-30","index":7210,"close":12.94,"high":13.12,"low":12.82,"open":12.97,"volume":11700400},{"timestamp":1246455000,"date":"2009-07-01","index":7211,"close":13.1,"high":13.25,"low":12.84,"open":13.03,"volume":12364800},{"timestamp":1246541400,"date":"2009-07-02","index":7212,"close":12.77,"high":12.96,"low":12.77,"open":12.94,"volume":15326400},{"timestamp":1246887000,"date":"2009-07-06","index":7213,"close":12.98,"high":13.07,"low":12.69,"open":12.69,"volume":14878800},{"timestamp":1246973400,"date":"2009-07-07","index":7214,"close":12.8,"high":12.96,"low":12.72,"open":12.93,"volume":12185600},{"timestamp":1247059800,"date":"2009-07-08","index":7215,"close":12.88,"high":12.93,"low":12.69,"open":12.75,"volume":10413600},{"timestamp":1247146200,"date":"2009-07-09","index":7216,"close":12.77,"high":12.97,"low":12.69,"open":12.97,"volume":8537600},{"timestamp":1247232600,"date":"2009-07-10","index":7217,"close":12.82,"high":12.95,"low":12.65,"open":12.67,"volume":9436000}]},{"date":"2009-03-18","estimated":0.2,"reported":0.25,"pre":[{"timestamp":1236177000,"date":"2009-03-04","index":7128,"close":10.64,"high":10.83,"low":10.19,"open":10.19,"volume":16695200},{"timestamp":1236263400,"date":"2009-03-05","index":7129,"close":9.98,"high":10.48,"low":9.86,"open":10.34,"volume":23676800},{"timestamp":1236349800,"date":"2009-03-06","index":7130,"close":9.98,"high":10.23,"low":9.75,"open":10.06,"volume":23967200},{"timestamp":1236605400,"date":"2009-03-09","index":7131,"close":9.64,"high":10.02,"low":9.56,"open":9.84,"volume":20695200},{"timestamp":1236691800,"date":"2009-03-10","index":7132,"close":10.4,"high":10.5,"low":9.74,"open":9.74,"volume":22955600},{"timestamp":1236778200,"date":"2009-03-11","index":7133,"close":10.86,"high":10.98,"low":10.44,"open":10.49,"volume":19248000},{"timestamp":1236864600,"date":"2009-03-12","index":7134,"close":11.15,"high":11.21,"low":10.6,"open":10.86,"volume":18112400},{"timestamp":1236951000,"date":"2009-03-13","index":7135,"close":11.17,"high":11.2,"low":10.82,"open":11.19,"volume":19899600},{"timestamp":1237210200,"date":"2009-03-16","index":7136,"close":10.98,"high":11.27,"low":10.9,"open":11.25,"volume":16622800},{"timestamp":1237296600,"date":"2009-03-17","index":7137,"close":11.35,"high":11.41,"low":10.89,"open":10.96,"volume":21866400},{"timestamp":1237383000,"date":"2009-03-18","index":7138,"close":11.48,"high":11.63,"low":11.23,"open":11.49,"volume":23451600}],"post":[{"timestamp":1237469400,"date":"2009-03-19","index":7139,"close":11.63,"high":11.75,"low":10.81,"open":10.94,"volume":32281600},{"timestamp":1237555800,"date":"2009-03-20","index":7140,"close":11.26,"high":11.97,"low":11.08,"open":11.74,"volume":24951200},{"timestamp":1237815000,"date":"2009-03-23","index":7141,"close":11.9,"high":11.93,"low":11.22,"open":11.49,"volume":14384800},{"timestamp":1237901400,"date":"2009-03-24","index":7142,"close":11.4,"high":11.8,"low":11.34,"open":11.69,"volume":12832000},{"timestamp":1237987800,"date":"2009-03-25","index":7143,"close":11.59,"high":11.81,"low":11.29,"open":11.53,"volume":13444000},{"timestamp":1238074200,"date":"2009-03-26","index":7144,"close":11.9,"high":12.07,"low":11.64,"open":11.67,"volume":14117600},{"timestamp":1238160600,"date":"2009-03-27","index":7145,"close":11.71,"high":11.91,"low":11.65,"open":11.85,"volume":7961600},{"timestamp":1238419800,"date":"2009-03-30","index":7146,"close":11.56,"high":11.61,"low":11.26,"open":11.5,"volume":13288800},{"timestamp":1238506200,"date":"2009-03-31","index":7147,"close":11.72,"high":11.91,"low":11.45,"open":11.69,"volume":17907600},{"timestamp":1238592600,"date":"2009-04-01","index":7148,"close":11.75,"high":11.8,"low":11.41,"open":11.55,"volume":13006800},{"timestamp":1238679000,"date":"2009-04-02","index":7149,"close":12.62,"high":12.84,"low":11.9,"open":11.9,"volume":23882000}]},{"date":"2008-12-17","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1228314600,"date":"2008-12-03","index":7067,"close":13,"high":13.1,"low":11.95,"open":12.23,"volume":17430800},{"timestamp":1228401000,"date":"2008-12-04","index":7068,"close":12.99,"high":13.54,"low":12.51,"open":12.79,"volume":21545200},{"timestamp":1228487400,"date":"2008-12-05","index":7069,"close":13.34,"high":13.39,"low":12.38,"open":12.74,"volume":13825200},{"timestamp":1228746600,"date":"2008-12-08","index":7070,"close":14.04,"high":14.33,"low":13.57,"open":13.63,"volume":32329200},{"timestamp":1228833000,"date":"2008-12-09","index":7071,"close":13.23,"high":13.91,"low":13.05,"open":13.82,"volume":19459600},{"timestamp":1228919400,"date":"2008-12-10","index":7072,"close":12.63,"high":12.99,"low":12.23,"open":12.9,"volume":25456400},{"timestamp":1229005800,"date":"2008-12-11","index":7073,"close":12.18,"high":12.81,"low":12.05,"open":12.54,"volume":16479600},{"timestamp":1229092200,"date":"2008-12-12","index":7074,"close":12.34,"high":12.43,"low":11.9,"open":11.92,"volume":14694400},{"timestamp":1229351400,"date":"2008-12-15","index":7075,"close":12.05,"high":12.72,"low":11.84,"open":12.5,"volume":13592800},{"timestamp":1229437800,"date":"2008-12-16","index":7076,"close":12.41,"high":12.55,"low":11.94,"open":12.07,"volume":24551200},{"timestamp":1229524200,"date":"2008-12-17","index":7077,"close":12.66,"high":13.1,"low":12.18,"open":12.18,"volume":15446800}],"post":[{"timestamp":1229610600,"date":"2008-12-18","index":7078,"close":13.17,"high":13.56,"low":12.59,"open":12.67,"volume":24660800},{"timestamp":1229697000,"date":"2008-12-19","index":7079,"close":12.81,"high":13.5,"low":12.61,"open":13.32,"volume":24400800},{"timestamp":1229956200,"date":"2008-12-22","index":7080,"close":12.27,"high":12.91,"low":12.03,"open":12.82,"volume":13785600},{"timestamp":1230042600,"date":"2008-12-23","index":7081,"close":11.99,"high":12.51,"low":11.77,"open":12.31,"volume":13102000},{"timestamp":1230129000,"date":"2008-12-24","index":7082,"close":12.28,"high":12.35,"low":11.91,"open":12.01,"volume":4384800},{"timestamp":1230301800,"date":"2008-12-26","index":7083,"close":12.44,"high":12.51,"low":12.32,"open":12.32,"volume":4919200},{"timestamp":1230561000,"date":"2008-12-29","index":7084,"close":12.23,"high":12.49,"low":12.07,"open":12.43,"volume":9346000},{"timestamp":1230647400,"date":"2008-12-30","index":7085,"close":12.42,"high":12.45,"low":12.2,"open":12.33,"volume":9626400},{"timestamp":1230733800,"date":"2008-12-31","index":7086,"close":12.75,"high":12.89,"low":12.39,"open":12.45,"volume":15089600},{"timestamp":1230906600,"date":"2009-01-02","index":7087,"close":13.27,"high":13.4,"low":12.58,"open":12.74,"volume":12028800},{"timestamp":1231165800,"date":"2009-01-05","index":7088,"close":13.36,"high":13.44,"low":13.07,"open":13.15,"volume":12913200}]},{"date":"2008-09-24","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1221053400,"date":"2008-09-10","index":7008,"close":14.97,"high":15.2,"low":14.78,"open":14.97,"volume":14780400},{"timestamp":1221139800,"date":"2008-09-11","index":7009,"close":15.24,"high":15.26,"low":14.73,"open":14.81,"volume":13285600},{"timestamp":1221226200,"date":"2008-09-12","index":7010,"close":15.48,"high":15.52,"low":15,"open":15.15,"volume":13172400},{"timestamp":1221485400,"date":"2008-09-15","index":7011,"close":15.13,"high":15.67,"low":14.76,"open":15.11,"volume":14310400},{"timestamp":1221571800,"date":"2008-09-16","index":7012,"close":15.3,"high":15.48,"low":14.76,"open":14.78,"volume":14528800},{"timestamp":1221658200,"date":"2008-09-17","index":7013,"close":14.89,"high":15.34,"low":14.68,"open":14.88,"volume":19561200},{"timestamp":1221744600,"date":"2008-09-18","index":7014,"close":16.16,"high":16.5,"low":14.69,"open":15.06,"volume":50457200},{"timestamp":1221831000,"date":"2008-09-19","index":7015,"close":15.93,"high":16.67,"low":15.46,"open":16.66,"volume":28968400},{"timestamp":1222090200,"date":"2008-09-22","index":7016,"close":15.79,"high":16.45,"low":15.61,"open":16.3,"volume":16620800},{"timestamp":1222176600,"date":"2008-09-23","index":7017,"close":15.21,"high":15.85,"low":15.14,"open":15.85,"volume":17416800},{"timestamp":1222263000,"date":"2008-09-24","index":7018,"close":14.82,"high":15.26,"low":14.71,"open":15.21,"volume":18742000}],"post":[{"timestamp":1222349400,"date":"2008-09-25","index":7019,"close":16.25,"high":16.44,"low":15.6,"open":15.6,"volume":46048800},{"timestamp":1222435800,"date":"2008-09-26","index":7020,"close":16.95,"high":17,"low":16,"open":16.05,"volume":30228000},{"timestamp":1222695000,"date":"2008-09-29","index":7021,"close":16.26,"high":16.84,"low":16.16,"open":16.75,"volume":31568400},{"timestamp":1222781400,"date":"2008-09-30","index":7022,"close":16.73,"high":16.86,"low":16.21,"open":16.48,"volume":21366000},{"timestamp":1222867800,"date":"2008-10-01","index":7023,"close":16.54,"high":16.75,"low":16.29,"open":16.55,"volume":14877200},{"timestamp":1222954200,"date":"2008-10-02","index":7024,"close":15.94,"high":16.5,"low":15.9,"open":16.28,"volume":21488800},{"timestamp":1223040600,"date":"2008-10-03","index":7025,"close":15.81,"high":16.5,"low":15.81,"open":16.1,"volume":16807600},{"timestamp":1223299800,"date":"2008-10-06","index":7026,"close":15.28,"high":15.75,"low":14.35,"open":15.5,"volume":34281200},{"timestamp":1223386200,"date":"2008-10-07","index":7027,"close":14.49,"high":15.49,"low":14.47,"open":15.49,"volume":18095200},{"timestamp":1223472600,"date":"2008-10-08","index":7028,"close":13.93,"high":14.72,"low":13.79,"open":14.26,"volume":36857600},{"timestamp":1223559000,"date":"2008-10-09","index":7029,"close":13.27,"high":14.24,"low":13.22,"open":14.02,"volume":24248400}]},{"date":"2008-06-25","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1213191000,"date":"2008-06-11","index":6945,"close":16.86,"high":17.13,"low":16.83,"open":17.13,"volume":18232800},{"timestamp":1213277400,"date":"2008-06-12","index":6946,"close":16.69,"high":17.15,"low":16.61,"open":16.92,"volume":12115600},{"timestamp":1213363800,"date":"2008-06-13","index":6947,"close":17.25,"high":17.43,"low":16.77,"open":16.77,"volume":13591600},{"timestamp":1213623000,"date":"2008-06-16","index":6948,"close":17.09,"high":17.22,"low":16.97,"open":17.21,"volume":12796000},{"timestamp":1213709400,"date":"2008-06-17","index":6949,"close":17,"high":17.3,"low":16.94,"open":17.3,"volume":13029600},{"timestamp":1213795800,"date":"2008-06-18","index":6950,"close":16.97,"high":17.24,"low":16.86,"open":16.92,"volume":12700000},{"timestamp":1213882200,"date":"2008-06-19","index":6951,"close":16.96,"high":17.12,"low":16.75,"open":17.01,"volume":11810000},{"timestamp":1213968600,"date":"2008-06-20","index":6952,"close":16.68,"high":16.88,"low":16.47,"open":16.81,"volume":16980000},{"timestamp":1214227800,"date":"2008-06-23","index":6953,"close":16.73,"high":16.94,"low":16.64,"open":16.76,"volume":12956400},{"timestamp":1214314200,"date":"2008-06-24","index":6954,"close":16.49,"high":16.85,"low":16.48,"open":16.77,"volume":14776800},{"timestamp":1214400600,"date":"2008-06-25","index":6955,"close":16.49,"high":16.88,"low":16.45,"open":16.56,"volume":19211600}],"post":[{"timestamp":1214487000,"date":"2008-06-26","index":6956,"close":14.88,"high":15.5,"low":14.41,"open":15.21,"volume":74110000},{"timestamp":1214573400,"date":"2008-06-27","index":6957,"close":15.09,"high":15.46,"low":14.76,"open":14.93,"volume":30551600},{"timestamp":1214832600,"date":"2008-06-30","index":6958,"close":14.9,"high":15.14,"low":14.87,"open":15.11,"volume":19787200},{"timestamp":1214919000,"date":"2008-07-01","index":6959,"close":14.75,"high":14.91,"low":14.41,"open":14.9,"volume":29830400},{"timestamp":1215005400,"date":"2008-07-02","index":6960,"close":14.52,"high":14.98,"low":14.49,"open":14.83,"volume":19503200},{"timestamp":1215091800,"date":"2008-07-03","index":6961,"close":14.63,"high":14.86,"low":14.35,"open":14.57,"volume":9906400},{"timestamp":1215437400,"date":"2008-07-07","index":6962,"close":14.11,"high":14.81,"low":13.88,"open":14.64,"volume":33076400},{"timestamp":1215523800,"date":"2008-07-08","index":6963,"close":14.58,"high":14.59,"low":13.91,"open":14.1,"volume":19264000},{"timestamp":1215610200,"date":"2008-07-09","index":6964,"close":14.24,"high":14.52,"low":14.14,"open":14.52,"volume":25130400},{"timestamp":1215696600,"date":"2008-07-10","index":6965,"close":13.92,"high":14.24,"low":13.76,"open":14.21,"volume":21954000},{"timestamp":1215783000,"date":"2008-07-11","index":6966,"close":14.06,"high":14.22,"low":13.66,"open":13.78,"volume":25430400}]},{"date":"2008-03-19","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1204727400,"date":"2008-03-05","index":6877,"close":15.2,"high":15.48,"low":15.03,"open":15.2,"volume":11769200},{"timestamp":1204813800,"date":"2008-03-06","index":6878,"close":14.9,"high":15.16,"low":14.86,"open":15.15,"volume":18622000},{"timestamp":1204900200,"date":"2008-03-07","index":6879,"close":14.56,"high":14.93,"low":14.42,"open":14.75,"volume":17196800},{"timestamp":1205155800,"date":"2008-03-10","index":6880,"close":14.24,"high":14.74,"low":14.19,"open":14.55,"volume":16182400},{"timestamp":1205242200,"date":"2008-03-11","index":6881,"close":14.48,"high":14.55,"low":14.18,"open":14.53,"volume":14697200},{"timestamp":1205328600,"date":"2008-03-12","index":6882,"close":14.94,"high":15.07,"low":14.5,"open":14.5,"volume":18241200},{"timestamp":1205415000,"date":"2008-03-13","index":6883,"close":15.26,"high":15.34,"low":14.5,"open":14.71,"volume":19245600},{"timestamp":1205501400,"date":"2008-03-14","index":6884,"close":14.99,"high":15.4,"low":14.83,"open":15.4,"volume":18881600},{"timestamp":1205760600,"date":"2008-03-17","index":6885,"close":14.81,"high":15.04,"low":14.44,"open":14.6,"volume":18276800},{"timestamp":1205847000,"date":"2008-03-18","index":6886,"close":15.42,"high":15.44,"low":14.89,"open":15.07,"volume":13800800},{"timestamp":1205933400,"date":"2008-03-19","index":6887,"close":15.46,"high":15.73,"low":15.45,"open":15.7,"volume":20753600}],"post":[{"timestamp":1206019800,"date":"2008-03-20","index":6888,"close":16.82,"high":16.84,"low":15.46,"open":16.18,"volume":43300400},{"timestamp":1206365400,"date":"2008-03-24","index":6889,"close":17.27,"high":17.65,"low":16.62,"open":16.75,"volume":29827600},{"timestamp":1206451800,"date":"2008-03-25","index":6890,"close":17.09,"high":17.33,"low":17,"open":17.31,"volume":20459600},{"timestamp":1206538200,"date":"2008-03-26","index":6891,"close":16.57,"high":17.1,"low":16.52,"open":17.04,"volume":20653600},{"timestamp":1206624600,"date":"2008-03-27","index":6892,"close":16.5,"high":16.83,"low":16.5,"open":16.64,"volume":15341200},{"timestamp":1206711000,"date":"2008-03-28","index":6893,"close":16.47,"high":16.61,"low":16.27,"open":16.58,"volume":21333200},{"timestamp":1206970200,"date":"2008-03-31","index":6894,"close":17,"high":17.07,"low":16.44,"open":16.44,"volume":23122800},{"timestamp":1207056600,"date":"2008-04-01","index":6895,"close":17.39,"high":17.48,"low":16.82,"open":17.15,"volume":18046800},{"timestamp":1207143000,"date":"2008-04-02","index":6896,"close":16.99,"high":17.5,"low":16.89,"open":17.22,"volume":15547600},{"timestamp":1207229400,"date":"2008-04-03","index":6897,"close":17.23,"high":17.33,"low":16.82,"open":16.86,"volume":12903600},{"timestamp":1207315800,"date":"2008-04-04","index":6898,"close":17.13,"high":17.31,"low":16.99,"open":17.29,"volume":12564800}]},{"date":"2007-12-19","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1196865000,"date":"2007-12-05","index":6816,"close":16.49,"high":16.69,"low":16.33,"open":16.61,"volume":10892800},{"timestamp":1196951400,"date":"2007-12-06","index":6817,"close":16.35,"high":16.41,"low":16.23,"open":16.34,"volume":10533200},{"timestamp":1197037800,"date":"2007-12-07","index":6818,"close":16.35,"high":16.53,"low":16.28,"open":16.35,"volume":7061600},{"timestamp":1197297000,"date":"2007-12-10","index":6819,"close":16.47,"high":16.52,"low":16.34,"open":16.35,"volume":7772400},{"timestamp":1197383400,"date":"2007-12-11","index":6820,"close":16.05,"high":16.65,"low":16.04,"open":16.52,"volume":11172800},{"timestamp":1197469800,"date":"2007-12-12","index":6821,"close":16.11,"high":16.46,"low":15.85,"open":16.22,"volume":13623600},{"timestamp":1197556200,"date":"2007-12-13","index":6822,"close":16.24,"high":16.32,"low":15.99,"open":16,"volume":15991600},{"timestamp":1197642600,"date":"2007-12-14","index":6823,"close":16.08,"high":16.28,"low":15.98,"open":16.28,"volume":9867200},{"timestamp":1197901800,"date":"2007-12-17","index":6824,"close":15.76,"high":16.19,"low":15.71,"open":16.01,"volume":9237200},{"timestamp":1197988200,"date":"2007-12-18","index":6825,"close":15.94,"high":15.94,"low":15.56,"open":15.89,"volume":13237600},{"timestamp":1198074600,"date":"2007-12-19","index":6826,"close":15.95,"high":16.16,"low":15.83,"open":16.04,"volume":12203600}],"post":[{"timestamp":1198161000,"date":"2007-12-20","index":6827,"close":16.5,"high":16.85,"low":16.45,"open":16.45,"volume":25314000},{"timestamp":1198247400,"date":"2007-12-21","index":6828,"close":16.57,"high":16.67,"low":16.45,"open":16.67,"volume":11972000},{"timestamp":1198506600,"date":"2007-12-24","index":6829,"close":16.72,"high":16.76,"low":16.52,"open":16.52,"volume":5818000},{"timestamp":1198679400,"date":"2007-12-26","index":6830,"close":16.52,"high":16.75,"low":16.4,"open":16.69,"volume":7418800},{"timestamp":1198765800,"date":"2007-12-27","index":6831,"close":16.25,"high":16.56,"low":16.22,"open":16.45,"volume":8405600},{"timestamp":1198852200,"date":"2007-12-28","index":6832,"close":16.08,"high":16.47,"low":16.01,"open":16.46,"volume":17604400},{"timestamp":1199111400,"date":"2007-12-31","index":6833,"close":16.06,"high":16.2,"low":16,"open":16,"volume":7368400},{"timestamp":1199284200,"date":"2008-01-02","index":6834,"close":15.82,"high":16.17,"low":15.68,"open":16.08,"volume":9781600},{"timestamp":1199370600,"date":"2008-01-03","index":6835,"close":15.68,"high":15.94,"low":15.6,"open":15.82,"volume":10636000},{"timestamp":1199457000,"date":"2008-01-04","index":6836,"close":15.44,"high":15.72,"low":15.43,"open":15.56,"volume":22335200},{"timestamp":1199716200,"date":"2008-01-07","index":6837,"close":15.53,"high":15.58,"low":15.32,"open":15.5,"volume":20808400}]},{"date":"2007-09-20","estimated":0.22,"reported":0.28,"pre":[{"timestamp":1189085400,"date":"2007-09-06","index":6753,"close":13.95,"high":14.13,"low":13.81,"open":13.81,"volume":9376800},{"timestamp":1189171800,"date":"2007-09-07","index":6754,"close":13.68,"high":13.79,"low":13.55,"open":13.77,"volume":10242800},{"timestamp":1189431000,"date":"2007-09-10","index":6755,"close":13.79,"high":13.9,"low":13.54,"open":13.76,"volume":8439600},{"timestamp":1189517400,"date":"2007-09-11","index":6756,"close":13.88,"high":13.93,"low":13.73,"open":13.82,"volume":6804800},{"timestamp":1189603800,"date":"2007-09-12","index":6757,"close":14.02,"high":14.15,"low":13.79,"open":13.87,"volume":9981200},{"timestamp":1189690200,"date":"2007-09-13","index":6758,"close":14.22,"high":14.32,"low":13.93,"open":14.11,"volume":8672000},{"timestamp":1189776600,"date":"2007-09-14","index":6759,"close":14.31,"high":14.36,"low":14.08,"open":14.14,"volume":9575600},{"timestamp":1190035800,"date":"2007-09-17","index":6760,"close":14.08,"high":14.25,"low":14.02,"open":14.25,"volume":18174800},{"timestamp":1190122200,"date":"2007-09-18","index":6761,"close":14.7,"high":14.78,"low":14.1,"open":14.18,"volume":18737200},{"timestamp":1190208600,"date":"2007-09-19","index":6762,"close":14.64,"high":15.13,"low":14.54,"open":14.83,"volume":25739200},{"timestamp":1190295000,"date":"2007-09-20","index":6763,"close":14.58,"high":14.75,"low":14.46,"open":14.68,"volume":16824000}],"post":[{"timestamp":1190381400,"date":"2007-09-21","index":6764,"close":14.31,"high":15.25,"low":14.29,"open":15.06,"volume":41142000},{"timestamp":1190640600,"date":"2007-09-24","index":6765,"close":14.45,"high":14.53,"low":14.17,"open":14.44,"volume":24655200},{"timestamp":1190727000,"date":"2007-09-25","index":6766,"close":14.61,"high":14.72,"low":14.23,"open":14.25,"volume":22343200},{"timestamp":1190813400,"date":"2007-09-26","index":6767,"close":14.6,"high":14.7,"low":14.52,"open":14.66,"volume":10460400},{"timestamp":1190899800,"date":"2007-09-27","index":6768,"close":14.54,"high":14.59,"low":14.32,"open":14.58,"volume":14309600},{"timestamp":1190986200,"date":"2007-09-28","index":6769,"close":14.66,"high":14.72,"low":14.5,"open":14.52,"volume":12752800},{"timestamp":1191245400,"date":"2007-10-01","index":6770,"close":14.85,"high":14.91,"low":14.65,"open":14.7,"volume":16150800},{"timestamp":1191331800,"date":"2007-10-02","index":6771,"close":14.79,"high":14.97,"low":14.73,"open":14.82,"volume":9663200},{"timestamp":1191418200,"date":"2007-10-03","index":6772,"close":14.81,"high":15,"low":14.7,"open":14.7,"volume":12736400},{"timestamp":1191504600,"date":"2007-10-04","index":6773,"close":14.84,"high":14.87,"low":14.65,"open":14.84,"volume":10562000},{"timestamp":1191591000,"date":"2007-10-05","index":6774,"close":15.09,"high":15.13,"low":14.75,"open":14.84,"volume":16045600}]},{"date":"2007-06-26","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1181655000,"date":"2007-06-12","index":6693,"close":13.3,"high":13.45,"low":13.24,"open":13.35,"volume":23488000},{"timestamp":1181741400,"date":"2007-06-13","index":6694,"close":13.37,"high":13.51,"low":13.27,"open":13.39,"volume":12826000},{"timestamp":1181827800,"date":"2007-06-14","index":6695,"close":13.42,"high":13.48,"low":13.31,"open":13.44,"volume":16084000},{"timestamp":1181914200,"date":"2007-06-15","index":6696,"close":13.35,"high":13.47,"low":13.35,"open":13.47,"volume":12562400},{"timestamp":1182173400,"date":"2007-06-18","index":6697,"close":13.41,"high":13.49,"low":13.36,"open":13.47,"volume":7524000},{"timestamp":1182259800,"date":"2007-06-19","index":6698,"close":13.63,"high":13.66,"low":13.31,"open":13.38,"volume":12092000},{"timestamp":1182346200,"date":"2007-06-20","index":6699,"close":13.41,"high":13.75,"low":13.4,"open":13.68,"volume":10204800},{"timestamp":1182432600,"date":"2007-06-21","index":6700,"close":13.4,"high":13.54,"low":13.28,"open":13.42,"volume":11491200},{"timestamp":1182519000,"date":"2007-06-22","index":6701,"close":13.24,"high":13.43,"low":13.22,"open":13.4,"volume":15773200},{"timestamp":1182778200,"date":"2007-06-25","index":6702,"close":13.45,"high":13.74,"low":13.3,"open":13.4,"volume":19765600},{"timestamp":1182864600,"date":"2007-06-26","index":6703,"close":13.45,"high":13.75,"low":13.4,"open":13.56,"volume":21800400}],"post":[{"timestamp":1182951000,"date":"2007-06-27","index":6704,"close":14.57,"high":14.68,"low":13.87,"open":14.19,"volume":56502800},{"timestamp":1183037400,"date":"2007-06-28","index":6705,"close":14.57,"high":14.81,"low":14.44,"open":14.54,"volume":20503200},{"timestamp":1183123800,"date":"2007-06-29","index":6706,"close":14.57,"high":14.73,"low":14.38,"open":14.57,"volume":11669600},{"timestamp":1183383000,"date":"2007-07-02","index":6707,"close":14.6,"high":14.85,"low":14.6,"open":14.68,"volume":14157600},{"timestamp":1183469400,"date":"2007-07-03","index":6708,"close":14.74,"high":14.79,"low":14.57,"open":14.61,"volume":9467200},{"timestamp":1183642200,"date":"2007-07-05","index":6709,"close":14.84,"high":14.85,"low":14.52,"open":14.74,"volume":12194400},{"timestamp":1183728600,"date":"2007-07-06","index":6710,"close":14.92,"high":14.99,"low":14.75,"open":14.84,"volume":8476000},{"timestamp":1183987800,"date":"2007-07-09","index":6711,"close":14.77,"high":14.91,"low":14.66,"open":14.91,"volume":10976400},{"timestamp":1184074200,"date":"2007-07-10","index":6712,"close":14.61,"high":14.82,"low":14.58,"open":14.69,"volume":11587600},{"timestamp":1184160600,"date":"2007-07-11","index":6713,"close":14.61,"high":14.69,"low":14.43,"open":14.52,"volume":15405200},{"timestamp":1184247000,"date":"2007-07-12","index":6714,"close":14.86,"high":14.88,"low":14.6,"open":14.6,"volume":12102000}]},{"date":"2007-03-22","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1173364200,"date":"2007-03-08","index":6627,"close":13.07,"high":13.3,"low":13.06,"open":13.15,"volume":12782400},{"timestamp":1173450600,"date":"2007-03-09","index":6628,"close":13.23,"high":13.28,"low":13.11,"open":13.17,"volume":10588800},{"timestamp":1173706200,"date":"2007-03-12","index":6629,"close":13.2,"high":13.26,"low":13.15,"open":13.21,"volume":8794400},{"timestamp":1173792600,"date":"2007-03-13","index":6630,"close":13.07,"high":13.18,"low":12.86,"open":13.13,"volume":11155200},{"timestamp":1173879000,"date":"2007-03-14","index":6631,"close":13.1,"high":13.14,"low":12.84,"open":13.08,"volume":13520800},{"timestamp":1173965400,"date":"2007-03-15","index":6632,"close":13.21,"high":13.28,"low":13.09,"open":13.09,"volume":11751200},{"timestamp":1174051800,"date":"2007-03-16","index":6633,"close":13.43,"high":13.46,"low":13.21,"open":13.23,"volume":19292800},{"timestamp":1174311000,"date":"2007-03-19","index":6634,"close":13.54,"high":13.58,"low":13.43,"open":13.48,"volume":11548800},{"timestamp":1174397400,"date":"2007-03-20","index":6635,"close":13.66,"high":13.67,"low":13.5,"open":13.54,"volume":8747200},{"timestamp":1174483800,"date":"2007-03-21","index":6636,"close":13.61,"high":13.76,"low":13.52,"open":13.65,"volume":15316000},{"timestamp":1174570200,"date":"2007-03-22","index":6637,"close":13.57,"high":13.62,"low":13.35,"open":13.6,"volume":25697600}],"post":[{"timestamp":1174656600,"date":"2007-03-23","index":6638,"close":13.63,"high":13.66,"low":13.13,"open":13.38,"volume":35017600},{"timestamp":1174915800,"date":"2007-03-26","index":6639,"close":13.6,"high":13.68,"low":13.43,"open":13.63,"volume":11599200},{"timestamp":1175002200,"date":"2007-03-27","index":6640,"close":13.32,"high":13.56,"low":13.3,"open":13.56,"volume":17855200},{"timestamp":1175088600,"date":"2007-03-28","index":6641,"close":13.14,"high":13.3,"low":13.11,"open":13.3,"volume":18037600},{"timestamp":1175175000,"date":"2007-03-29","index":6642,"close":13.12,"high":13.22,"low":13.06,"open":13.14,"volume":13173600},{"timestamp":1175261400,"date":"2007-03-30","index":6643,"close":13.28,"high":13.34,"low":13.1,"open":13.15,"volume":12464800},{"timestamp":1175520600,"date":"2007-04-02","index":6644,"close":13.3,"high":13.4,"low":13.24,"open":13.35,"volume":9031200},{"timestamp":1175607000,"date":"2007-04-03","index":6645,"close":13.3,"high":13.45,"low":13.26,"open":13.31,"volume":10764800},{"timestamp":1175693400,"date":"2007-04-04","index":6646,"close":13.4,"high":13.5,"low":13.3,"open":13.36,"volume":11908400},{"timestamp":1175779800,"date":"2007-04-05","index":6647,"close":13.37,"high":13.46,"low":13.31,"open":13.4,"volume":9134000},{"timestamp":1176125400,"date":"2007-04-09","index":6648,"close":13.48,"high":13.52,"low":13.35,"open":13.35,"volume":11630800}]},{"date":"2006-12-20","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1165415400,"date":"2006-12-06","index":6566,"close":12.27,"high":12.35,"low":12.23,"open":12.35,"volume":14532800},{"timestamp":1165501800,"date":"2006-12-07","index":6567,"close":12.24,"high":12.32,"low":12.22,"open":12.25,"volume":7474400},{"timestamp":1165588200,"date":"2006-12-08","index":6568,"close":12.13,"high":12.27,"low":12.09,"open":12.18,"volume":8344800},{"timestamp":1165847400,"date":"2006-12-11","index":6569,"close":12.18,"high":12.24,"low":12.05,"open":12.12,"volume":14856000},{"timestamp":1165933800,"date":"2006-12-12","index":6570,"close":12.07,"high":12.17,"low":12.05,"open":12.16,"volume":13992000},{"timestamp":1166020200,"date":"2006-12-13","index":6571,"close":11.98,"high":12.07,"low":11.89,"open":12.04,"volume":14917600},{"timestamp":1166106600,"date":"2006-12-14","index":6572,"close":12.13,"high":12.16,"low":11.99,"open":12.01,"volume":11707200},{"timestamp":1166193000,"date":"2006-12-15","index":6573,"close":12.01,"high":12.15,"low":12,"open":12.14,"volume":10960800},{"timestamp":1166452200,"date":"2006-12-18","index":6574,"close":12.02,"high":12.16,"low":12.01,"open":12.11,"volume":8676000},{"timestamp":1166538600,"date":"2006-12-19","index":6575,"close":12.02,"high":12.04,"low":11.85,"open":12.02,"volume":13292000},{"timestamp":1166625000,"date":"2006-12-20","index":6576,"close":12.47,"high":12.51,"low":12.09,"open":12.13,"volume":28552800}],"post":[{"timestamp":1166711400,"date":"2006-12-21","index":6577,"close":12.54,"high":12.65,"low":12.35,"open":12.4,"volume":34651200},{"timestamp":1166797800,"date":"2006-12-22","index":6578,"close":12.49,"high":12.52,"low":12.38,"open":12.47,"volume":9952000},{"timestamp":1167143400,"date":"2006-12-26","index":6579,"close":12.51,"high":12.56,"low":12.43,"open":12.49,"volume":6452800},{"timestamp":1167229800,"date":"2006-12-27","index":6580,"close":12.44,"high":12.53,"low":12.41,"open":12.53,"volume":6652800},{"timestamp":1167316200,"date":"2006-12-28","index":6581,"close":12.4,"high":12.48,"low":12.4,"open":12.45,"volume":6076000},{"timestamp":1167402600,"date":"2006-12-29","index":6582,"close":12.38,"high":12.49,"low":12.35,"open":12.4,"volume":6665600},{"timestamp":1167834600,"date":"2007-01-03","index":6583,"close":12.21,"high":12.46,"low":12.1,"open":12.25,"volume":17299200},{"timestamp":1167921000,"date":"2007-01-04","index":6584,"close":12.33,"high":12.37,"low":12.11,"open":12.21,"volume":15085600},{"timestamp":1168007400,"date":"2007-01-05","index":6585,"close":12.35,"high":12.43,"low":12.21,"open":12.26,"volume":14996800},{"timestamp":1168266600,"date":"2007-01-08","index":6586,"close":12.32,"high":12.37,"low":12.2,"open":12.31,"volume":10109600},{"timestamp":1168353000,"date":"2007-01-09","index":6587,"close":12.47,"high":12.49,"low":12.3,"open":12.32,"volume":15167200}]},{"date":"2006-09-21","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1157635800,"date":"2006-09-07","index":6503,"close":10.07,"high":10.12,"low":9.98,"open":10.12,"volume":13287200},{"timestamp":1157722200,"date":"2006-09-08","index":6504,"close":10.26,"high":10.26,"low":10.09,"open":10.1,"volume":16472000},{"timestamp":1157981400,"date":"2006-09-11","index":6505,"close":10.3,"high":10.33,"low":10.24,"open":10.25,"volume":13384800},{"timestamp":1158067800,"date":"2006-09-12","index":6506,"close":10.43,"high":10.49,"low":10.2,"open":10.3,"volume":22070400},{"timestamp":1158154200,"date":"2006-09-13","index":6507,"close":10.39,"high":10.42,"low":10.35,"open":10.38,"volume":30132800},{"timestamp":1158240600,"date":"2006-09-14","index":6508,"close":10.35,"high":10.37,"low":10.26,"open":10.37,"volume":19131200},{"timestamp":1158327000,"date":"2006-09-15","index":6509,"close":10.37,"high":10.41,"low":10.32,"open":10.35,"volume":18136800},{"timestamp":1158586200,"date":"2006-09-18","index":6510,"close":10.29,"high":10.37,"low":10.25,"open":10.33,"volume":19940800},{"timestamp":1158672600,"date":"2006-09-19","index":6511,"close":10.25,"high":10.29,"low":10.09,"open":10.29,"volume":24771200},{"timestamp":1158759000,"date":"2006-09-20","index":6512,"close":10.32,"high":10.36,"low":10.23,"open":10.31,"volume":27616800},{"timestamp":1158845400,"date":"2006-09-21","index":6513,"close":10.31,"high":10.48,"low":10.25,"open":10.36,"volume":28671200}],"post":[{"timestamp":1158931800,"date":"2006-09-22","index":6514,"close":10.8,"high":10.86,"low":10.6,"open":10.77,"volume":61566400},{"timestamp":1159191000,"date":"2006-09-25","index":6515,"close":10.81,"high":10.87,"low":10.66,"open":10.81,"volume":28031200},{"timestamp":1159277400,"date":"2006-09-26","index":6516,"close":11.05,"high":11.09,"low":10.71,"open":10.74,"volume":33953600},{"timestamp":1159363800,"date":"2006-09-27","index":6517,"close":11.01,"high":11.11,"low":10.94,"open":10.95,"volume":30388000},{"timestamp":1159450200,"date":"2006-09-28","index":6518,"close":11.04,"high":11.07,"low":10.97,"open":11.01,"volume":10926400},{"timestamp":1159536600,"date":"2006-09-29","index":6519,"close":10.95,"high":11.06,"low":10.94,"open":11.06,"volume":11379200},{"timestamp":1159795800,"date":"2006-10-02","index":6520,"close":10.94,"high":11,"low":10.86,"open":10.87,"volume":9556800},{"timestamp":1159882200,"date":"2006-10-03","index":6521,"close":10.98,"high":11,"low":10.87,"open":10.9,"volume":11223200},{"timestamp":1159968600,"date":"2006-10-04","index":6522,"close":11.16,"high":11.2,"low":10.96,"open":10.96,"volume":18701600},{"timestamp":1160055000,"date":"2006-10-05","index":6523,"close":11.13,"high":11.18,"low":11.05,"open":11.09,"volume":13629600},{"timestamp":1160141400,"date":"2006-10-06","index":6524,"close":11.02,"high":11.09,"low":10.93,"open":11.09,"volume":12823200}]},{"date":"2006-06-27","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1150205400,"date":"2006-06-13","index":6443,"close":10.17,"high":10.28,"low":10.11,"open":10.13,"volume":11875200},{"timestamp":1150291800,"date":"2006-06-14","index":6444,"close":10.26,"high":10.28,"low":10.15,"open":10.15,"volume":13356000},{"timestamp":1150378200,"date":"2006-06-15","index":6445,"close":10.44,"high":10.53,"low":10.24,"open":10.26,"volume":13504800},{"timestamp":1150464600,"date":"2006-06-16","index":6446,"close":10.39,"high":10.53,"low":10.38,"open":10.4,"volume":8332800},{"timestamp":1150723800,"date":"2006-06-19","index":6447,"close":10.38,"high":10.51,"low":10.32,"open":10.5,"volume":10402400},{"timestamp":1150810200,"date":"2006-06-20","index":6448,"close":10.27,"high":10.43,"low":10.24,"open":10.42,"volume":13354400},{"timestamp":1150896600,"date":"2006-06-21","index":6449,"close":10.34,"high":10.41,"low":10.24,"open":10.27,"volume":11139200},{"timestamp":1150983000,"date":"2006-06-22","index":6450,"close":10.48,"high":10.5,"low":10.28,"open":10.34,"volume":13156800},{"timestamp":1151069400,"date":"2006-06-23","index":6451,"close":10.55,"high":10.62,"low":10.45,"open":10.48,"volume":11575200},{"timestamp":1151328600,"date":"2006-06-26","index":6452,"close":10.53,"high":10.62,"low":10.5,"open":10.61,"volume":8483200},{"timestamp":1151415000,"date":"2006-06-27","index":6453,"close":10.45,"high":10.56,"low":10.39,"open":10.56,"volume":14756800}],"post":[{"timestamp":1151501400,"date":"2006-06-28","index":6454,"close":9.97,"high":10.19,"low":9.86,"open":10.19,"volume":68290400},{"timestamp":1151587800,"date":"2006-06-29","index":6455,"close":10.12,"high":10.15,"low":9.94,"open":10,"volume":20777600},{"timestamp":1151674200,"date":"2006-06-30","index":6456,"close":10.13,"high":10.24,"low":10.11,"open":10.14,"volume":10331200},{"timestamp":1151933400,"date":"2006-07-03","index":6457,"close":10.17,"high":10.22,"low":10.13,"open":10.13,"volume":4727200},{"timestamp":1152106200,"date":"2006-07-05","index":6458,"close":10.01,"high":10.11,"low":9.96,"open":10.09,"volume":18497600},{"timestamp":1152192600,"date":"2006-07-06","index":6459,"close":9.97,"high":10.05,"low":9.96,"open":10.04,"volume":15312000},{"timestamp":1152279000,"date":"2006-07-07","index":6460,"close":9.89,"high":9.99,"low":9.87,"open":9.94,"volume":15615200},{"timestamp":1152538200,"date":"2006-07-10","index":6461,"close":9.87,"high":9.96,"low":9.84,"open":9.89,"volume":9697600},{"timestamp":1152624600,"date":"2006-07-11","index":6462,"close":9.82,"high":9.89,"low":9.78,"open":9.84,"volume":11295200},{"timestamp":1152711000,"date":"2006-07-12","index":6463,"close":9.83,"high":9.86,"low":9.76,"open":9.77,"volume":18676800},{"timestamp":1152797400,"date":"2006-07-13","index":6464,"close":9.85,"high":9.89,"low":9.76,"open":9.83,"volume":14193600}]},{"date":"2006-03-21","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1141741800,"date":"2006-03-07","index":6375,"close":10.61,"high":10.71,"low":10.5,"open":10.71,"volume":24400000},{"timestamp":1141828200,"date":"2006-03-08","index":6376,"close":10.63,"high":10.64,"low":10.56,"open":10.59,"volume":19901600},{"timestamp":1141914600,"date":"2006-03-09","index":6377,"close":10.67,"high":10.69,"low":10.59,"open":10.6,"volume":11776000},{"timestamp":1142001000,"date":"2006-03-10","index":6378,"close":10.62,"high":10.72,"low":10.6,"open":10.67,"volume":9075200},{"timestamp":1142260200,"date":"2006-03-13","index":6379,"close":10.56,"high":10.63,"low":10.53,"open":10.62,"volume":9057600},{"timestamp":1142346600,"date":"2006-03-14","index":6380,"close":10.58,"high":10.58,"low":10.52,"open":10.55,"volume":8360000},{"timestamp":1142433000,"date":"2006-03-15","index":6381,"close":10.63,"high":10.66,"low":10.55,"open":10.63,"volume":11728000},{"timestamp":1142519400,"date":"2006-03-16","index":6382,"close":10.75,"high":10.81,"low":10.63,"open":10.63,"volume":12339200},{"timestamp":1142605800,"date":"2006-03-17","index":6383,"close":10.68,"high":10.74,"low":10.66,"open":10.72,"volume":11220800},{"timestamp":1142865000,"date":"2006-03-20","index":6384,"close":10.69,"high":10.78,"low":10.61,"open":10.63,"volume":15207200},{"timestamp":1142951400,"date":"2006-03-21","index":6385,"close":10.62,"high":10.69,"low":10.59,"open":10.69,"volume":19258400}],"post":[{"timestamp":1143037800,"date":"2006-03-22","index":6386,"close":10.85,"high":10.9,"low":10.56,"open":10.61,"volume":38750400},{"timestamp":1143124200,"date":"2006-03-23","index":6387,"close":10.75,"high":10.89,"low":10.75,"open":10.84,"volume":23581600},{"timestamp":1143210600,"date":"2006-03-24","index":6388,"close":10.74,"high":10.84,"low":10.69,"open":10.76,"volume":12403200},{"timestamp":1143469800,"date":"2006-03-27","index":6389,"close":10.68,"high":10.73,"low":10.63,"open":10.73,"volume":8194400},{"timestamp":1143556200,"date":"2006-03-28","index":6390,"close":10.65,"high":10.73,"low":10.6,"open":10.66,"volume":8464000},{"timestamp":1143642600,"date":"2006-03-29","index":6391,"close":10.69,"high":10.69,"low":10.63,"open":10.64,"volume":6694400},{"timestamp":1143729000,"date":"2006-03-30","index":6392,"close":10.63,"high":10.74,"low":10.58,"open":10.74,"volume":11872000},{"timestamp":1143815400,"date":"2006-03-31","index":6393,"close":10.64,"high":10.65,"low":10.58,"open":10.63,"volume":8536800},{"timestamp":1144071000,"date":"2006-04-03","index":6394,"close":10.61,"high":10.73,"low":10.58,"open":10.64,"volume":11781600},{"timestamp":1144157400,"date":"2006-04-04","index":6395,"close":10.63,"high":10.65,"low":10.5,"open":10.61,"volume":7724000},{"timestamp":1144243800,"date":"2006-04-05","index":6396,"close":10.57,"high":10.64,"low":10.53,"open":10.61,"volume":7793600}]},{"date":"2005-12-20","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1133879400,"date":"2005-12-06","index":6314,"close":10.89,"high":10.97,"low":10.88,"open":10.94,"volume":11436000},{"timestamp":1133965800,"date":"2005-12-07","index":6315,"close":10.84,"high":10.94,"low":10.81,"open":10.91,"volume":7938400},{"timestamp":1134052200,"date":"2005-12-08","index":6316,"close":10.74,"high":10.78,"low":10.71,"open":10.78,"volume":12310400},{"timestamp":1134138600,"date":"2005-12-09","index":6317,"close":10.74,"high":10.78,"low":10.66,"open":10.77,"volume":12073600},{"timestamp":1134397800,"date":"2005-12-12","index":6318,"close":10.93,"high":10.96,"low":10.84,"open":10.91,"volume":15633600},{"timestamp":1134484200,"date":"2005-12-13","index":6319,"close":10.99,"high":11.02,"low":10.86,"open":10.93,"volume":14662400},{"timestamp":1134570600,"date":"2005-12-14","index":6320,"close":11.43,"high":11.44,"low":11.01,"open":11.01,"volume":45728800},{"timestamp":1134657000,"date":"2005-12-15","index":6321,"close":11.22,"high":11.43,"low":11.18,"open":11.42,"volume":16780000},{"timestamp":1134743400,"date":"2005-12-16","index":6322,"close":11.06,"high":11.26,"low":11.05,"open":11.25,"volume":15298400},{"timestamp":1135002600,"date":"2005-12-19","index":6323,"close":10.91,"high":11.18,"low":10.9,"open":11.18,"volume":14775200},{"timestamp":1135089000,"date":"2005-12-20","index":6324,"close":11.06,"high":11.09,"low":10.83,"open":10.87,"volume":18155200}],"post":[{"timestamp":1135175400,"date":"2005-12-21","index":6325,"close":10.72,"high":10.77,"low":10.47,"open":10.61,"volume":69370400},{"timestamp":1135261800,"date":"2005-12-22","index":6326,"close":10.78,"high":10.82,"low":10.66,"open":10.66,"volume":15634400},{"timestamp":1135348200,"date":"2005-12-23","index":6327,"close":10.88,"high":10.93,"low":10.82,"open":10.84,"volume":16156800},{"timestamp":1135693800,"date":"2005-12-27","index":6328,"close":10.89,"high":11.03,"low":10.87,"open":10.93,"volume":13765600},{"timestamp":1135780200,"date":"2005-12-28","index":6329,"close":10.95,"high":11.03,"low":10.89,"open":10.89,"volume":9968800},{"timestamp":1135866600,"date":"2005-12-29","index":6330,"close":10.93,"high":11.02,"low":10.93,"open":10.96,"volume":5332000},{"timestamp":1135953000,"date":"2005-12-30","index":6331,"close":10.85,"high":10.99,"low":10.83,"open":10.9,"volume":5108800},{"timestamp":1136298600,"date":"2006-01-03","index":6332,"close":10.74,"high":10.93,"low":10.67,"open":10.85,"volume":18468800},{"timestamp":1136385000,"date":"2006-01-04","index":6333,"close":10.69,"high":10.8,"low":10.67,"open":10.71,"volume":15832000},{"timestamp":1136471400,"date":"2006-01-05","index":6334,"close":10.76,"high":10.83,"low":10.69,"open":10.69,"volume":9256000},{"timestamp":1136557800,"date":"2006-01-06","index":6335,"close":10.73,"high":10.83,"low":10.71,"open":10.79,"volume":7573600}]},{"date":"2005-09-19","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1125667800,"date":"2005-09-02","index":6249,"close":9.63,"high":9.86,"low":9.62,"open":9.81,"volume":12255200},{"timestamp":1126013400,"date":"2005-09-06","index":6250,"close":9.74,"high":9.75,"low":9.57,"open":9.63,"volume":17560800},{"timestamp":1126099800,"date":"2005-09-07","index":6251,"close":9.63,"high":9.79,"low":9.62,"open":9.79,"volume":24559200},{"timestamp":1126186200,"date":"2005-09-08","index":6252,"close":9.81,"high":9.84,"low":9.6,"open":9.63,"volume":27604000},{"timestamp":1126272600,"date":"2005-09-09","index":6253,"close":9.81,"high":9.94,"low":9.81,"open":9.82,"volume":16885600},{"timestamp":1126531800,"date":"2005-09-12","index":6254,"close":10,"high":10.12,"low":9.84,"open":9.87,"volume":22596000},{"timestamp":1126618200,"date":"2005-09-13","index":6255,"close":9.91,"high":10.2,"low":9.9,"open":10.07,"volume":21124000},{"timestamp":1126704600,"date":"2005-09-14","index":6256,"close":9.81,"high":9.94,"low":9.79,"open":9.91,"volume":18700800},{"timestamp":1126791000,"date":"2005-09-15","index":6257,"close":9.87,"high":9.89,"low":9.8,"open":9.84,"volume":27280000},{"timestamp":1126877400,"date":"2005-09-16","index":6258,"close":9.81,"high":9.97,"low":9.8,"open":9.93,"volume":55197600},{"timestamp":1127136600,"date":"2005-09-19","index":6259,"close":10.43,"high":10.66,"low":10.24,"open":10.45,"volume":83732000}],"post":[{"timestamp":1127223000,"date":"2005-09-20","index":6260,"close":10,"high":10.5,"low":9.95,"open":10.49,"volume":36563200},{"timestamp":1127309400,"date":"2005-09-21","index":6261,"close":9.93,"high":10.11,"low":9.92,"open":10.02,"volume":20348800},{"timestamp":1127395800,"date":"2005-09-22","index":6262,"close":10.12,"high":10.17,"low":9.99,"open":10,"volume":18862400},{"timestamp":1127482200,"date":"2005-09-23","index":6263,"close":10.16,"high":10.24,"low":9.96,"open":10.07,"volume":13378400},{"timestamp":1127741400,"date":"2005-09-26","index":6264,"close":10.17,"high":10.31,"low":10.14,"open":10.28,"volume":17570400},{"timestamp":1127827800,"date":"2005-09-27","index":6265,"close":10.2,"high":10.26,"low":10.17,"open":10.23,"volume":10240000},{"timestamp":1127914200,"date":"2005-09-28","index":6266,"close":10.16,"high":10.25,"low":10.14,"open":10.21,"volume":10922400},{"timestamp":1128000600,"date":"2005-09-29","index":6267,"close":10.14,"high":10.18,"low":10.08,"open":10.16,"volume":15942400},{"timestamp":1128087000,"date":"2005-09-30","index":6268,"close":10.21,"high":10.21,"low":10.11,"open":10.14,"volume":14119200},{"timestamp":1128346200,"date":"2005-10-03","index":6269,"close":10.29,"high":10.32,"low":10.21,"open":10.26,"volume":18812800},{"timestamp":1128432600,"date":"2005-10-04","index":6270,"close":10.33,"high":10.5,"low":10.31,"open":10.33,"volume":18534400}]},{"date":"2005-06-27","estimated":0.16,"reported":0.16,"pre":[{"timestamp":1118669400,"date":"2005-06-13","index":6191,"close":10.89,"high":10.96,"low":10.84,"open":10.84,"volume":19703200},{"timestamp":1118755800,"date":"2005-06-14","index":6192,"close":10.82,"high":10.91,"low":10.75,"open":10.88,"volume":7634400},{"timestamp":1118842200,"date":"2005-06-15","index":6193,"close":10.95,"high":10.99,"low":10.86,"open":10.93,"volume":14152000},{"timestamp":1118928600,"date":"2005-06-16","index":6194,"close":11.02,"high":11.12,"low":10.95,"open":10.96,"volume":15895200},{"timestamp":1119015000,"date":"2005-06-17","index":6195,"close":11.05,"high":11.11,"low":11.01,"open":11.04,"volume":19523200},{"timestamp":1119274200,"date":"2005-06-20","index":6196,"close":11.05,"high":11.08,"low":11.02,"open":11.05,"volume":10022400},{"timestamp":1119360600,"date":"2005-06-21","index":6197,"close":11.11,"high":11.14,"low":11.04,"open":11.05,"volume":7954400},{"timestamp":1119447000,"date":"2005-06-22","index":6198,"close":11.17,"high":11.24,"low":11.1,"open":11.21,"volume":13064000},{"timestamp":1119533400,"date":"2005-06-23","index":6199,"close":11.26,"high":11.37,"low":11.19,"open":11.21,"volume":16450400},{"timestamp":1119619800,"date":"2005-06-24","index":6200,"close":11.17,"high":11.27,"low":11.14,"open":11.24,"volume":21107200},{"timestamp":1119879000,"date":"2005-06-27","index":6201,"close":10.72,"high":11.13,"low":10.58,"open":11.13,"volume":59717600}],"post":[{"timestamp":1119965400,"date":"2005-06-28","index":6202,"close":11,"high":11.03,"low":10.73,"open":10.73,"volume":22827200},{"timestamp":1120051800,"date":"2005-06-29","index":6203,"close":10.91,"high":11.02,"low":10.89,"open":11.02,"volume":12059200},{"timestamp":1120138200,"date":"2005-06-30","index":6204,"close":10.82,"high":10.91,"low":10.8,"open":10.9,"volume":17471200},{"timestamp":1120224600,"date":"2005-07-01","index":6205,"close":10.75,"high":10.82,"low":10.66,"open":10.77,"volume":11341600},{"timestamp":1120570200,"date":"2005-07-05","index":6206,"close":10.84,"high":10.94,"low":10.74,"open":10.75,"volume":13173600},{"timestamp":1120656600,"date":"2005-07-06","index":6207,"close":10.7,"high":10.87,"low":10.66,"open":10.87,"volume":9980800},{"timestamp":1120743000,"date":"2005-07-07","index":6208,"close":10.66,"high":10.7,"low":10.59,"open":10.67,"volume":9904800},{"timestamp":1120829400,"date":"2005-07-08","index":6209,"close":10.78,"high":10.78,"low":10.6,"open":10.66,"volume":7953600},{"timestamp":1121088600,"date":"2005-07-11","index":6210,"close":10.89,"high":10.9,"low":10.81,"open":10.87,"volume":10056000},{"timestamp":1121175000,"date":"2005-07-12","index":6211,"close":10.88,"high":10.89,"low":10.77,"open":10.85,"volume":8228800},{"timestamp":1121261400,"date":"2005-07-13","index":6212,"close":10.89,"high":10.94,"low":10.85,"open":10.91,"volume":8828800}]},{"date":"2005-03-17","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1109860200,"date":"2005-03-03","index":6121,"close":10.91,"high":11,"low":10.89,"open":10.94,"volume":8092800},{"timestamp":1109946600,"date":"2005-03-04","index":6122,"close":10.95,"high":11.01,"low":10.9,"open":10.98,"volume":9259200},{"timestamp":1110205800,"date":"2005-03-07","index":6123,"close":10.9,"high":10.98,"low":10.88,"open":10.95,"volume":7369600},{"timestamp":1110292200,"date":"2005-03-08","index":6124,"close":10.81,"high":10.91,"low":10.8,"open":10.9,"volume":8979200},{"timestamp":1110378600,"date":"2005-03-09","index":6125,"close":10.78,"high":10.83,"low":10.74,"open":10.81,"volume":8437600},{"timestamp":1110465000,"date":"2005-03-10","index":6126,"close":10.84,"high":10.89,"low":10.76,"open":10.86,"volume":8740800},{"timestamp":1110551400,"date":"2005-03-11","index":6127,"close":10.82,"high":10.99,"low":10.78,"open":10.9,"volume":9771200},{"timestamp":1110810600,"date":"2005-03-14","index":6128,"close":10.72,"high":10.88,"low":10.68,"open":10.81,"volume":10088000},{"timestamp":1110897000,"date":"2005-03-15","index":6129,"close":10.89,"high":10.95,"low":10.73,"open":10.74,"volume":14417600},{"timestamp":1110983400,"date":"2005-03-16","index":6130,"close":10.81,"high":11.06,"low":10.77,"open":10.96,"volume":16012000},{"timestamp":1111069800,"date":"2005-03-17","index":6131,"close":10.85,"high":10.93,"low":10.8,"open":10.82,"volume":16804800}],"post":[{"timestamp":1111156200,"date":"2005-03-18","index":6132,"close":10.68,"high":10.95,"low":10.64,"open":10.95,"volume":40318400},{"timestamp":1111415400,"date":"2005-03-21","index":6133,"close":10.49,"high":10.69,"low":10.46,"open":10.69,"volume":19248800},{"timestamp":1111501800,"date":"2005-03-22","index":6134,"close":10.32,"high":10.57,"low":10.31,"open":10.51,"volume":21436800},{"timestamp":1111588200,"date":"2005-03-23","index":6135,"close":10.18,"high":10.34,"low":10.18,"open":10.25,"volume":19434400},{"timestamp":1111674600,"date":"2005-03-24","index":6136,"close":10.45,"high":10.5,"low":10.27,"open":10.28,"volume":17895200},{"timestamp":1112020200,"date":"2005-03-28","index":6137,"close":10.4,"high":10.55,"low":10.4,"open":10.52,"volume":16083200},{"timestamp":1112106600,"date":"2005-03-29","index":6138,"close":10.21,"high":10.41,"low":10.19,"open":10.41,"volume":14324800},{"timestamp":1112193000,"date":"2005-03-30","index":6139,"close":10.29,"high":10.31,"low":10.23,"open":10.24,"volume":9520800},{"timestamp":1112279400,"date":"2005-03-31","index":6140,"close":10.41,"high":10.48,"low":10.31,"open":10.34,"volume":10768800},{"timestamp":1112365800,"date":"2005-04-01","index":6141,"close":10.38,"high":10.53,"low":10.3,"open":10.48,"volume":10605600},{"timestamp":1112621400,"date":"2005-04-04","index":6142,"close":10.26,"high":10.37,"low":10.21,"open":10.37,"volume":10328800}]},{"date":"2004-12-16","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":6059,"close":10.84,"high":10.89,"low":10.74,"open":10.82,"volume":5936000},{"timestamp":1102084200,"date":"2004-12-03","index":6060,"close":10.84,"high":10.89,"low":10.76,"open":10.81,"volume":5205600},{"timestamp":1102343400,"date":"2004-12-06","index":6061,"close":10.83,"high":10.88,"low":10.71,"open":10.81,"volume":7164000},{"timestamp":1102429800,"date":"2004-12-07","index":6062,"close":10.73,"high":10.91,"low":10.73,"open":10.78,"volume":6809600},{"timestamp":1102516200,"date":"2004-12-08","index":6063,"close":10.84,"high":10.88,"low":10.7,"open":10.75,"volume":6732800},{"timestamp":1102602600,"date":"2004-12-09","index":6064,"close":10.94,"high":11.01,"low":10.79,"open":10.86,"volume":9156800},{"timestamp":1102689000,"date":"2004-12-10","index":6065,"close":10.88,"high":11.05,"low":10.88,"open":10.94,"volume":6612000},{"timestamp":1102948200,"date":"2004-12-13","index":6066,"close":10.88,"high":10.94,"low":10.77,"open":10.91,"volume":10424000},{"timestamp":1103034600,"date":"2004-12-14","index":6067,"close":10.82,"high":10.84,"low":10.66,"open":10.84,"volume":12091200},{"timestamp":1103121000,"date":"2004-12-15","index":6068,"close":10.73,"high":10.88,"low":10.68,"open":10.88,"volume":12825600},{"timestamp":1103207400,"date":"2004-12-16","index":6069,"close":10.74,"high":10.83,"low":10.64,"open":10.75,"volume":7558400}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":6070,"close":11.46,"high":11.53,"low":11.12,"open":11.13,"volume":35094400},{"timestamp":1103553000,"date":"2004-12-20","index":6071,"close":11.44,"high":11.55,"low":11.4,"open":11.48,"volume":11144800},{"timestamp":1103639400,"date":"2004-12-21","index":6072,"close":11.43,"high":11.54,"low":11.42,"open":11.47,"volume":7074400},{"timestamp":1103725800,"date":"2004-12-22","index":6073,"close":11.39,"high":11.48,"low":11.26,"open":11.35,"volume":11741600},{"timestamp":1103812200,"date":"2004-12-23","index":6074,"close":11.45,"high":11.54,"low":11.42,"open":11.43,"volume":5010400},{"timestamp":1104157800,"date":"2004-12-27","index":6075,"close":11.36,"high":11.48,"low":11.36,"open":11.48,"volume":4512000},{"timestamp":1104244200,"date":"2004-12-28","index":6076,"close":11.44,"high":11.44,"low":11.38,"open":11.41,"volume":5108800},{"timestamp":1104330600,"date":"2004-12-29","index":6077,"close":11.32,"high":11.42,"low":11.2,"open":11.42,"volume":11349600},{"timestamp":1104417000,"date":"2004-12-30","index":6078,"close":11.37,"high":11.44,"low":11.32,"open":11.32,"volume":3471200},{"timestamp":1104503400,"date":"2004-12-31","index":6079,"close":11.34,"high":11.43,"low":11.34,"open":11.35,"volume":4444800},{"timestamp":1104762600,"date":"2005-01-03","index":6080,"close":11.34,"high":11.42,"low":11.28,"open":11.32,"volume":8897600}]},{"date":"2004-09-20","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1094218200,"date":"2004-09-03","index":5997,"close":9.6,"high":9.67,"low":9.58,"open":9.59,"volume":5259200},{"timestamp":1094563800,"date":"2004-09-07","index":5998,"close":9.65,"high":9.67,"low":9.6,"open":9.6,"volume":6207200},{"timestamp":1094650200,"date":"2004-09-08","index":5999,"close":9.67,"high":9.74,"low":9.63,"open":9.65,"volume":9247200},{"timestamp":1094736600,"date":"2004-09-09","index":6000,"close":9.37,"high":9.64,"low":9.31,"open":9.63,"volume":17340800},{"timestamp":1094823000,"date":"2004-09-10","index":6001,"close":9.46,"high":9.47,"low":9.34,"open":9.34,"volume":5980800},{"timestamp":1095082200,"date":"2004-09-13","index":6002,"close":9.44,"high":9.53,"low":9.4,"open":9.46,"volume":7992000},{"timestamp":1095168600,"date":"2004-09-14","index":6003,"close":9.46,"high":9.49,"low":9.37,"open":9.43,"volume":6799200},{"timestamp":1095255000,"date":"2004-09-15","index":6004,"close":9.54,"high":9.57,"low":9.41,"open":9.46,"volume":8323200},{"timestamp":1095341400,"date":"2004-09-16","index":6005,"close":9.63,"high":9.69,"low":9.53,"open":9.53,"volume":6693600},{"timestamp":1095427800,"date":"2004-09-17","index":6006,"close":9.57,"high":9.74,"low":9.55,"open":9.64,"volume":17108800},{"timestamp":1095687000,"date":"2004-09-20","index":6007,"close":9.75,"high":9.81,"low":9.67,"open":9.74,"volume":22675200}],"post":[{"timestamp":1095773400,"date":"2004-09-21","index":6008,"close":9.92,"high":9.97,"low":9.73,"open":9.75,"volume":18053600},{"timestamp":1095859800,"date":"2004-09-22","index":6009,"close":9.87,"high":9.94,"low":9.85,"open":9.91,"volume":12838400},{"timestamp":1095946200,"date":"2004-09-23","index":6010,"close":9.89,"high":9.93,"low":9.79,"open":9.86,"volume":11289600},{"timestamp":1096032600,"date":"2004-09-24","index":6011,"close":9.96,"high":10,"low":9.88,"open":9.89,"volume":9611200},{"timestamp":1096291800,"date":"2004-09-27","index":6012,"close":9.91,"high":9.99,"low":9.83,"open":9.94,"volume":9616800},{"timestamp":1096378200,"date":"2004-09-28","index":6013,"close":9.96,"high":9.98,"low":9.88,"open":9.91,"volume":6812000},{"timestamp":1096464600,"date":"2004-09-29","index":6014,"close":9.82,"high":9.96,"low":9.77,"open":9.94,"volume":13643200},{"timestamp":1096551000,"date":"2004-09-30","index":6015,"close":9.85,"high":9.9,"low":9.78,"open":9.82,"volume":13664800},{"timestamp":1096637400,"date":"2004-10-01","index":6016,"close":9.98,"high":9.99,"low":9.82,"open":9.88,"volume":8939200},{"timestamp":1096896600,"date":"2004-10-04","index":6017,"close":9.97,"high":10,"low":9.95,"open":9.99,"volume":9344800},{"timestamp":1096983000,"date":"2004-10-05","index":6018,"close":9.96,"high":10.02,"low":9.93,"open":9.97,"volume":11715200}]},{"date":"2004-06-24","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1086787800,"date":"2004-06-09","index":5937,"close":8.81,"high":8.82,"low":8.76,"open":8.81,"volume":7371200},{"timestamp":1086874200,"date":"2004-06-10","index":5938,"close":8.91,"high":8.97,"low":8.81,"open":8.82,"volume":9232800},{"timestamp":1087219800,"date":"2004-06-14","index":5939,"close":8.9,"high":8.9,"low":8.85,"open":8.88,"volume":4993600},{"timestamp":1087306200,"date":"2004-06-15","index":5940,"close":8.96,"high":9.13,"low":8.93,"open":8.94,"volume":9236000},{"timestamp":1087392600,"date":"2004-06-16","index":5941,"close":8.99,"high":9.01,"low":8.92,"open":8.99,"volume":4156800},{"timestamp":1087479000,"date":"2004-06-17","index":5942,"close":8.98,"high":9.05,"low":8.93,"open":8.97,"volume":7485600},{"timestamp":1087565400,"date":"2004-06-18","index":5943,"close":8.95,"high":9.03,"low":8.94,"open":8.94,"volume":6189600},{"timestamp":1087824600,"date":"2004-06-21","index":5944,"close":8.9,"high":9.03,"low":8.88,"open":8.96,"volume":8449600},{"timestamp":1087911000,"date":"2004-06-22","index":5945,"close":8.96,"high":8.97,"low":8.82,"open":8.88,"volume":7303200},{"timestamp":1087997400,"date":"2004-06-23","index":5946,"close":9.04,"high":9.07,"low":8.96,"open":8.97,"volume":9116000},{"timestamp":1088083800,"date":"2004-06-24","index":5947,"close":9.05,"high":9.11,"low":9.01,"open":9.02,"volume":10240800}],"post":[{"timestamp":1088170200,"date":"2004-06-25","index":5948,"close":9.41,"high":9.48,"low":9.19,"open":9.41,"volume":35171200},{"timestamp":1088429400,"date":"2004-06-28","index":5949,"close":9.49,"high":9.67,"low":9.43,"open":9.44,"volume":14855200},{"timestamp":1088515800,"date":"2004-06-29","index":5950,"close":9.42,"high":9.53,"low":9.38,"open":9.49,"volume":8068000},{"timestamp":1088602200,"date":"2004-06-30","index":5951,"close":9.47,"high":9.47,"low":9.4,"open":9.43,"volume":7740800},{"timestamp":1088688600,"date":"2004-07-01","index":5952,"close":9.41,"high":9.5,"low":9.36,"open":9.47,"volume":7886400},{"timestamp":1088775000,"date":"2004-07-02","index":5953,"close":9.41,"high":9.52,"low":9.39,"open":9.43,"volume":6345600},{"timestamp":1089120600,"date":"2004-07-06","index":5954,"close":9.37,"high":9.48,"low":9.37,"open":9.38,"volume":10872000},{"timestamp":1089207000,"date":"2004-07-07","index":5955,"close":9.4,"high":9.43,"low":9.35,"open":9.38,"volume":6560800},{"timestamp":1089293400,"date":"2004-07-08","index":5956,"close":9.23,"high":9.36,"low":9.19,"open":9.36,"volume":9252000},{"timestamp":1089379800,"date":"2004-07-09","index":5957,"close":9.31,"high":9.35,"low":9.26,"open":9.27,"volume":6602400},{"timestamp":1089639000,"date":"2004-07-12","index":5958,"close":9.26,"high":9.3,"low":9.19,"open":9.28,"volume":6037600}]},{"date":"2004-03-18","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1078410600,"date":"2004-03-04","index":5870,"close":9.34,"high":9.36,"low":9.21,"open":9.22,"volume":7900000},{"timestamp":1078497000,"date":"2004-03-05","index":5871,"close":9.35,"high":9.37,"low":9.23,"open":9.27,"volume":11669600},{"timestamp":1078756200,"date":"2004-03-08","index":5872,"close":9.31,"high":9.34,"low":9.29,"open":9.34,"volume":9268800},{"timestamp":1078842600,"date":"2004-03-09","index":5873,"close":9.58,"high":9.63,"low":9.46,"open":9.53,"volume":36010400},{"timestamp":1078929000,"date":"2004-03-10","index":5874,"close":9.58,"high":9.74,"low":9.57,"open":9.64,"volume":13277600},{"timestamp":1079015400,"date":"2004-03-11","index":5875,"close":9.34,"high":9.55,"low":9.32,"open":9.52,"volume":10915200},{"timestamp":1079101800,"date":"2004-03-12","index":5876,"close":9.35,"high":9.42,"low":9.27,"open":9.34,"volume":11013600},{"timestamp":1079361000,"date":"2004-03-15","index":5877,"close":9.3,"high":9.37,"low":9.26,"open":9.35,"volume":12434400},{"timestamp":1079447400,"date":"2004-03-16","index":5878,"close":9.39,"high":9.42,"low":9.34,"open":9.36,"volume":9628800},{"timestamp":1079533800,"date":"2004-03-17","index":5879,"close":9.52,"high":9.56,"low":9.38,"open":9.41,"volume":11176800},{"timestamp":1079620200,"date":"2004-03-18","index":5880,"close":9.6,"high":9.61,"low":9.44,"open":9.52,"volume":14826400}],"post":[{"timestamp":1079706600,"date":"2004-03-19","index":5881,"close":9.61,"high":9.69,"low":9.44,"open":9.58,"volume":20111200},{"timestamp":1079965800,"date":"2004-03-22","index":5882,"close":9.57,"high":9.82,"low":9.5,"open":9.82,"volume":10908000},{"timestamp":1080052200,"date":"2004-03-23","index":5883,"close":9.54,"high":9.58,"low":9.46,"open":9.58,"volume":11292800},{"timestamp":1080138600,"date":"2004-03-24","index":5884,"close":9.57,"high":9.61,"low":9.48,"open":9.5,"volume":8612000},{"timestamp":1080225000,"date":"2004-03-25","index":5885,"close":9.56,"high":9.6,"low":9.5,"open":9.57,"volume":9320000},{"timestamp":1080311400,"date":"2004-03-26","index":5886,"close":9.53,"high":9.62,"low":9.5,"open":9.56,"volume":7210400},{"timestamp":1080570600,"date":"2004-03-29","index":5887,"close":9.57,"high":9.62,"low":9.54,"open":9.56,"volume":13025600},{"timestamp":1080657000,"date":"2004-03-30","index":5888,"close":9.6,"high":9.62,"low":9.49,"open":9.52,"volume":6111200},{"timestamp":1080743400,"date":"2004-03-31","index":5889,"close":9.73,"high":9.76,"low":9.56,"open":9.58,"volume":14523200},{"timestamp":1080829800,"date":"2004-04-01","index":5890,"close":9.55,"high":9.73,"low":9.51,"open":9.73,"volume":12058400},{"timestamp":1080916200,"date":"2004-04-02","index":5891,"close":9.58,"high":9.67,"low":9.51,"open":9.61,"volume":7337600}]},{"date":"2003-12-18","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1070548200,"date":"2003-12-04","index":5809,"close":8.16,"high":8.28,"low":8.11,"open":8.28,"volume":18020800},{"timestamp":1070634600,"date":"2003-12-05","index":5810,"close":8.19,"high":8.23,"low":8.13,"open":8.16,"volume":10645600},{"timestamp":1070893800,"date":"2003-12-08","index":5811,"close":8.2,"high":8.22,"low":8.14,"open":8.18,"volume":7203200},{"timestamp":1070980200,"date":"2003-12-09","index":5812,"close":8.11,"high":8.25,"low":8.07,"open":8.25,"volume":9539200},{"timestamp":1071066600,"date":"2003-12-10","index":5813,"close":8.01,"high":8.13,"low":7.99,"open":8.13,"volume":11387200},{"timestamp":1071153000,"date":"2003-12-11","index":5814,"close":8.09,"high":8.12,"low":7.95,"open":7.97,"volume":10404800},{"timestamp":1071239400,"date":"2003-12-12","index":5815,"close":8.05,"high":8.15,"low":8.02,"open":8.09,"volume":8309600},{"timestamp":1071498600,"date":"2003-12-15","index":5816,"close":8.03,"high":8.22,"low":8.03,"open":8.21,"volume":11265600},{"timestamp":1071585000,"date":"2003-12-16","index":5817,"close":8.14,"high":8.15,"low":7.9,"open":8.13,"volume":11520800},{"timestamp":1071671400,"date":"2003-12-17","index":5818,"close":8.25,"high":8.26,"low":8.06,"open":8.12,"volume":15261600},{"timestamp":1071757800,"date":"2003-12-18","index":5819,"close":8.35,"high":8.4,"low":8.24,"open":8.25,"volume":22976800}],"post":[{"timestamp":1071844200,"date":"2003-12-19","index":5820,"close":8.37,"high":8.39,"low":8.23,"open":8.31,"volume":35116000},{"timestamp":1072103400,"date":"2003-12-22","index":5821,"close":8.41,"high":8.44,"low":8.35,"open":8.4,"volume":14609600},{"timestamp":1072189800,"date":"2003-12-23","index":5822,"close":8.46,"high":8.47,"low":8.39,"open":8.44,"volume":8652800},{"timestamp":1072276200,"date":"2003-12-24","index":5823,"close":8.44,"high":8.48,"low":8.35,"open":8.48,"volume":5463200},{"timestamp":1072449000,"date":"2003-12-26","index":5824,"close":8.48,"high":8.52,"low":8.43,"open":8.44,"volume":4048800},{"timestamp":1072708200,"date":"2003-12-29","index":5825,"close":8.48,"high":8.51,"low":8.44,"open":8.51,"volume":9061600},{"timestamp":1072794600,"date":"2003-12-30","index":5826,"close":8.51,"high":8.52,"low":8.45,"open":8.48,"volume":7450400},{"timestamp":1072881000,"date":"2003-12-31","index":5827,"close":8.56,"high":8.57,"low":8.5,"open":8.5,"volume":8770400},{"timestamp":1073053800,"date":"2004-01-02","index":5828,"close":8.45,"high":8.62,"low":8.43,"open":8.59,"volume":8716800},{"timestamp":1073313000,"date":"2004-01-05","index":5829,"close":8.44,"high":8.51,"low":8.41,"open":8.43,"volume":11897600},{"timestamp":1073399400,"date":"2004-01-06","index":5830,"close":8.44,"high":8.47,"low":8.42,"open":8.43,"volume":14474400}]},{"date":"2003-09-18","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1062682200,"date":"2003-09-04","index":5745,"close":7.1,"high":7.19,"low":7.07,"open":7.16,"volume":7106400},{"timestamp":1062768600,"date":"2003-09-05","index":5746,"close":7.04,"high":7.12,"low":7.01,"open":7.09,"volume":7929600},{"timestamp":1063027800,"date":"2003-09-08","index":5747,"close":7.11,"high":7.18,"low":7.03,"open":7.04,"volume":8039200},{"timestamp":1063114200,"date":"2003-09-09","index":5748,"close":7.03,"high":7.07,"low":7.01,"open":7.04,"volume":8035200},{"timestamp":1063200600,"date":"2003-09-10","index":5749,"close":6.92,"high":7.04,"low":6.92,"open":7.03,"volume":7623200},{"timestamp":1063287000,"date":"2003-09-11","index":5750,"close":6.97,"high":7.03,"low":6.94,"open":6.94,"volume":7538400},{"timestamp":1063373400,"date":"2003-09-12","index":5751,"close":6.96,"high":6.98,"low":6.88,"open":6.97,"volume":5647200},{"timestamp":1063632600,"date":"2003-09-15","index":5752,"close":7.04,"high":7.1,"low":6.97,"open":6.97,"volume":5573600},{"timestamp":1063719000,"date":"2003-09-16","index":5753,"close":7.07,"high":7.1,"low":7.03,"open":7.09,"volume":9644800},{"timestamp":1063805400,"date":"2003-09-17","index":5754,"close":7.14,"high":7.14,"low":7.08,"open":7.1,"volume":8752000},{"timestamp":1063891800,"date":"2003-09-18","index":5755,"close":7.16,"high":7.17,"low":7.11,"open":7.13,"volume":11152800}],"post":[{"timestamp":1063978200,"date":"2003-09-19","index":5756,"close":7.69,"high":7.78,"low":7.54,"open":7.56,"volume":59559200},{"timestamp":1064237400,"date":"2003-09-22","index":5757,"close":7.66,"high":7.7,"low":7.58,"open":7.58,"volume":21054400},{"timestamp":1064323800,"date":"2003-09-23","index":5758,"close":7.64,"high":7.68,"low":7.6,"open":7.61,"volume":11236000},{"timestamp":1064410200,"date":"2003-09-24","index":5759,"close":7.61,"high":7.67,"low":7.6,"open":7.63,"volume":12912800},{"timestamp":1064496600,"date":"2003-09-25","index":5760,"close":7.55,"high":7.61,"low":7.54,"open":7.59,"volume":7962400},{"timestamp":1064583000,"date":"2003-09-26","index":5761,"close":7.61,"high":7.62,"low":7.47,"open":7.55,"volume":16095200},{"timestamp":1064842200,"date":"2003-09-29","index":5762,"close":7.62,"high":7.66,"low":7.58,"open":7.64,"volume":17067200},{"timestamp":1064928600,"date":"2003-09-30","index":5763,"close":7.6,"high":7.64,"low":7.53,"open":7.62,"volume":14468800},{"timestamp":1065015000,"date":"2003-10-01","index":5764,"close":7.73,"high":7.73,"low":7.59,"open":7.6,"volume":13152800},{"timestamp":1065101400,"date":"2003-10-02","index":5765,"close":7.8,"high":7.81,"low":7.71,"open":7.73,"volume":10253600},{"timestamp":1065187800,"date":"2003-10-03","index":5766,"close":7.89,"high":7.95,"low":7.8,"open":7.8,"volume":13300800}]},{"date":"2003-06-26","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1055424600,"date":"2003-06-12","index":5687,"close":6.9,"high":6.95,"low":6.86,"open":6.94,"volume":10339200},{"timestamp":1055511000,"date":"2003-06-13","index":5688,"close":6.82,"high":6.91,"low":6.81,"open":6.89,"volume":12905600},{"timestamp":1055770200,"date":"2003-06-16","index":5689,"close":6.88,"high":6.91,"low":6.8,"open":6.82,"volume":13642400},{"timestamp":1055856600,"date":"2003-06-17","index":5690,"close":6.96,"high":6.97,"low":6.85,"open":6.88,"volume":9340800},{"timestamp":1055943000,"date":"2003-06-18","index":5691,"close":7.02,"high":7.02,"low":6.92,"open":6.95,"volume":8930400},{"timestamp":1056029400,"date":"2003-06-19","index":5692,"close":7.04,"high":7.11,"low":7,"open":7.02,"volume":10700000},{"timestamp":1056115800,"date":"2003-06-20","index":5693,"close":7,"high":7.11,"low":7,"open":7.05,"volume":11696800},{"timestamp":1056375000,"date":"2003-06-23","index":5694,"close":6.92,"high":7.04,"low":6.89,"open":7.01,"volume":10892800},{"timestamp":1056461400,"date":"2003-06-24","index":5695,"close":7.08,"high":7.1,"low":6.95,"open":6.95,"volume":15525600},{"timestamp":1056547800,"date":"2003-06-25","index":5696,"close":7.11,"high":7.14,"low":7.07,"open":7.11,"volume":13966400},{"timestamp":1056634200,"date":"2003-06-26","index":5697,"close":7.12,"high":7.19,"low":7.11,"open":7.12,"volume":15184000}],"post":[{"timestamp":1056720600,"date":"2003-06-27","index":5698,"close":6.64,"high":6.8,"low":6.57,"open":6.77,"volume":52179200},{"timestamp":1056979800,"date":"2003-06-30","index":5699,"close":6.69,"high":6.71,"low":6.59,"open":6.64,"volume":50000800},{"timestamp":1057066200,"date":"2003-07-01","index":5700,"close":6.74,"high":6.74,"low":6.59,"open":6.69,"volume":12168000},{"timestamp":1057152600,"date":"2003-07-02","index":5701,"close":6.73,"high":6.75,"low":6.63,"open":6.73,"volume":13672000},{"timestamp":1057239000,"date":"2003-07-03","index":5702,"close":6.69,"high":6.75,"low":6.64,"open":6.72,"volume":4918400},{"timestamp":1057584600,"date":"2003-07-07","index":5703,"close":6.74,"high":6.76,"low":6.7,"open":6.7,"volume":11005600},{"timestamp":1057671000,"date":"2003-07-08","index":5704,"close":6.71,"high":6.76,"low":6.68,"open":6.73,"volume":9452000},{"timestamp":1057757400,"date":"2003-07-09","index":5705,"close":6.63,"high":6.7,"low":6.62,"open":6.69,"volume":16193600},{"timestamp":1057843800,"date":"2003-07-10","index":5706,"close":6.71,"high":6.73,"low":6.55,"open":6.66,"volume":18492800},{"timestamp":1057930200,"date":"2003-07-11","index":5707,"close":6.7,"high":6.74,"low":6.67,"open":6.71,"volume":6198400},{"timestamp":1058189400,"date":"2003-07-14","index":5708,"close":6.71,"high":6.81,"low":6.63,"open":6.74,"volume":7411200}]},{"date":"2003-03-19","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":5618,"close":5.82,"high":5.84,"low":5.69,"open":5.71,"volume":9784000},{"timestamp":1046961000,"date":"2003-03-06","index":5619,"close":5.83,"high":5.9,"low":5.76,"open":5.79,"volume":10597600},{"timestamp":1047047400,"date":"2003-03-07","index":5620,"close":6.14,"high":6.15,"low":5.78,"open":5.83,"volume":22413600},{"timestamp":1047306600,"date":"2003-03-10","index":5621,"close":5.91,"high":6.11,"low":5.88,"open":6.11,"volume":14977600},{"timestamp":1047393000,"date":"2003-03-11","index":5622,"close":5.94,"high":6.1,"low":5.91,"open":5.91,"volume":13907200},{"timestamp":1047479400,"date":"2003-03-12","index":5623,"close":6.02,"high":6.03,"low":5.91,"open":5.93,"volume":12011200},{"timestamp":1047565800,"date":"2003-03-13","index":5624,"close":6.13,"high":6.21,"low":6.02,"open":6.11,"volume":19496800},{"timestamp":1047652200,"date":"2003-03-14","index":5625,"close":6.22,"high":6.24,"low":6.15,"open":6.16,"volume":18746400},{"timestamp":1047911400,"date":"2003-03-17","index":5626,"close":6.45,"high":6.47,"low":6.2,"open":6.22,"volume":21066400},{"timestamp":1047997800,"date":"2003-03-18","index":5627,"close":6.12,"high":6.36,"low":6.07,"open":6.36,"volume":27957600},{"timestamp":1048084200,"date":"2003-03-19","index":5628,"close":6.26,"high":6.29,"low":6.14,"open":6.16,"volume":18655200}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":5629,"close":6.61,"high":6.62,"low":6.25,"open":6.28,"volume":31173600},{"timestamp":1048257000,"date":"2003-03-21","index":5630,"close":6.66,"high":6.68,"low":6.52,"open":6.63,"volume":13041600},{"timestamp":1048516200,"date":"2003-03-24","index":5631,"close":6.51,"high":6.66,"low":6.46,"open":6.64,"volume":16826400},{"timestamp":1048602600,"date":"2003-03-25","index":5632,"close":6.61,"high":6.63,"low":6.48,"open":6.54,"volume":10043200},{"timestamp":1048689000,"date":"2003-03-26","index":5633,"close":6.51,"high":6.65,"low":6.5,"open":6.61,"volume":12439200},{"timestamp":1048775400,"date":"2003-03-27","index":5634,"close":6.53,"high":6.6,"low":6.42,"open":6.42,"volume":9357600},{"timestamp":1048861800,"date":"2003-03-28","index":5635,"close":6.63,"high":6.67,"low":6.5,"open":6.52,"volume":9163200},{"timestamp":1049121000,"date":"2003-03-31","index":5636,"close":6.43,"high":6.51,"low":6.43,"open":6.51,"volume":14238400},{"timestamp":1049207400,"date":"2003-04-01","index":5637,"close":6.35,"high":6.44,"low":6.28,"open":6.44,"volume":15256800},{"timestamp":1049293800,"date":"2003-04-02","index":5638,"close":6.54,"high":6.57,"low":6.45,"open":6.46,"volume":13114400},{"timestamp":1049380200,"date":"2003-04-03","index":5639,"close":6.52,"high":6.59,"low":6.48,"open":6.59,"volume":8769600}]},{"date":"2002-12-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1039098600,"date":"2002-12-05","index":5558,"close":5.67,"high":5.77,"low":5.53,"open":5.76,"volume":13488000},{"timestamp":1039185000,"date":"2002-12-06","index":5559,"close":5.64,"high":5.67,"low":5.51,"open":5.64,"volume":13623200},{"timestamp":1039444200,"date":"2002-12-09","index":5560,"close":5.45,"high":5.72,"low":5.45,"open":5.64,"volume":10828800},{"timestamp":1039530600,"date":"2002-12-10","index":5561,"close":5.41,"high":5.45,"low":5.32,"open":5.45,"volume":16245600},{"timestamp":1039617000,"date":"2002-12-11","index":5562,"close":5.39,"high":5.45,"low":5.37,"open":5.4,"volume":8764800},{"timestamp":1039703400,"date":"2002-12-12","index":5563,"close":5.47,"high":5.5,"low":5.3,"open":5.38,"volume":14735200},{"timestamp":1039789800,"date":"2002-12-13","index":5564,"close":5.32,"high":5.48,"low":5.3,"open":5.48,"volume":10268000},{"timestamp":1040049000,"date":"2002-12-16","index":5565,"close":5.53,"high":5.56,"low":5.34,"open":5.34,"volume":9933600},{"timestamp":1040135400,"date":"2002-12-17","index":5566,"close":5.34,"high":5.53,"low":5.29,"open":5.53,"volume":18489600},{"timestamp":1040221800,"date":"2002-12-18","index":5567,"close":5.24,"high":5.39,"low":5.15,"open":5.36,"volume":16611200},{"timestamp":1040308200,"date":"2002-12-19","index":5568,"close":5.19,"high":5.37,"low":5.16,"open":5.26,"volume":14907200}],"post":[{"timestamp":1040394600,"date":"2002-12-20","index":5569,"close":5.64,"high":5.64,"low":5.19,"open":5.19,"volume":37304800},{"timestamp":1040653800,"date":"2002-12-23","index":5570,"close":5.54,"high":5.63,"low":5.51,"open":5.59,"volume":12648800},{"timestamp":1040740200,"date":"2002-12-24","index":5571,"close":5.51,"high":5.57,"low":5.5,"open":5.56,"volume":3625600},{"timestamp":1040913000,"date":"2002-12-26","index":5572,"close":5.52,"high":5.64,"low":5.5,"open":5.51,"volume":5504800},{"timestamp":1040999400,"date":"2002-12-27","index":5573,"close":5.44,"high":5.53,"low":5.44,"open":5.52,"volume":5078400},{"timestamp":1041258600,"date":"2002-12-30","index":5574,"close":5.57,"high":5.57,"low":5.44,"open":5.45,"volume":6828800},{"timestamp":1041345000,"date":"2002-12-31","index":5575,"close":5.56,"high":5.59,"low":5.51,"open":5.56,"volume":7450400},{"timestamp":1041517800,"date":"2003-01-02","index":5576,"close":5.76,"high":5.76,"low":5.56,"open":5.57,"volume":9133600},{"timestamp":1041604200,"date":"2003-01-03","index":5577,"close":5.64,"high":5.76,"low":5.62,"open":5.76,"volume":9072000},{"timestamp":1041863400,"date":"2003-01-06","index":5578,"close":5.72,"high":5.75,"low":5.63,"open":5.63,"volume":8532000},{"timestamp":1041949800,"date":"2003-01-07","index":5579,"close":5.71,"high":5.76,"low":5.68,"open":5.69,"volume":6733600}]},{"date":"2002-09-18","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1031146200,"date":"2002-09-04","index":5493,"close":5.27,"high":5.31,"low":5.19,"open":5.29,"volume":10861600},{"timestamp":1031232600,"date":"2002-09-05","index":5494,"close":5.23,"high":5.34,"low":5.21,"open":5.22,"volume":11138400},{"timestamp":1031319000,"date":"2002-09-06","index":5495,"close":5.24,"high":5.32,"low":5.22,"open":5.25,"volume":10312000},{"timestamp":1031578200,"date":"2002-09-09","index":5496,"close":5.12,"high":5.23,"low":5.09,"open":5.16,"volume":14457600},{"timestamp":1031664600,"date":"2002-09-10","index":5497,"close":5.27,"high":5.27,"low":5.09,"open":5.13,"volume":14068000},{"timestamp":1031751000,"date":"2002-09-11","index":5498,"close":5.38,"high":5.39,"low":5.28,"open":5.28,"volume":10124000},{"timestamp":1031837400,"date":"2002-09-12","index":5499,"close":5.22,"high":5.4,"low":5.2,"open":5.36,"volume":10177600},{"timestamp":1031923800,"date":"2002-09-13","index":5500,"close":5.22,"high":5.29,"low":5.04,"open":5.06,"volume":20060000},{"timestamp":1032183000,"date":"2002-09-16","index":5501,"close":5.28,"high":5.32,"low":5.18,"open":5.19,"volume":13392000},{"timestamp":1032269400,"date":"2002-09-17","index":5502,"close":5.21,"high":5.46,"low":5.18,"open":5.41,"volume":13172000},{"timestamp":1032355800,"date":"2002-09-18","index":5503,"close":5.38,"high":5.47,"low":5.13,"open":5.14,"volume":29804800}],"post":[{"timestamp":1032442200,"date":"2002-09-19","index":5504,"close":5.5,"high":5.54,"low":5.32,"open":5.36,"volume":18411200},{"timestamp":1032528600,"date":"2002-09-20","index":5505,"close":5.51,"high":5.56,"low":5.43,"open":5.48,"volume":19296800},{"timestamp":1032787800,"date":"2002-09-23","index":5506,"close":5.29,"high":5.51,"low":5.24,"open":5.51,"volume":12395200},{"timestamp":1032874200,"date":"2002-09-24","index":5507,"close":5.28,"high":5.39,"low":5.21,"open":5.29,"volume":11419200},{"timestamp":1032960600,"date":"2002-09-25","index":5508,"close":5.55,"high":5.61,"low":5.36,"open":5.43,"volume":12144000},{"timestamp":1033047000,"date":"2002-09-26","index":5509,"close":5.7,"high":5.72,"low":5.55,"open":5.59,"volume":10064000},{"timestamp":1033133400,"date":"2002-09-27","index":5510,"close":5.48,"high":5.69,"low":5.47,"open":5.68,"volume":8324800},{"timestamp":1033392600,"date":"2002-09-30","index":5511,"close":5.4,"high":5.42,"low":5.23,"open":5.38,"volume":10552000},{"timestamp":1033479000,"date":"2002-10-01","index":5512,"close":5.43,"high":5.45,"low":5.2,"open":5.4,"volume":11379200},{"timestamp":1033565400,"date":"2002-10-02","index":5513,"close":5.39,"high":5.55,"low":5.32,"open":5.42,"volume":11360000},{"timestamp":1033651800,"date":"2002-10-03","index":5514,"close":5.26,"high":5.41,"low":5.24,"open":5.38,"volume":12894400}]},{"date":"2002-06-27","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1023975000,"date":"2002-06-13","index":5436,"close":6.25,"high":6.3,"low":6.22,"open":6.26,"volume":11324800},{"timestamp":1024061400,"date":"2002-06-14","index":5437,"close":6.22,"high":6.25,"low":6.18,"open":6.25,"volume":21538400},{"timestamp":1024320600,"date":"2002-06-17","index":5438,"close":6.55,"high":6.57,"low":6.23,"open":6.25,"volume":11135200},{"timestamp":1024407000,"date":"2002-06-18","index":5439,"close":6.63,"high":6.68,"low":6.47,"open":6.51,"volume":11430400},{"timestamp":1024493400,"date":"2002-06-19","index":5440,"close":6.63,"high":6.75,"low":6.59,"open":6.63,"volume":12220000},{"timestamp":1024579800,"date":"2002-06-20","index":5441,"close":6.5,"high":6.64,"low":6.5,"open":6.57,"volume":14919200},{"timestamp":1024666200,"date":"2002-06-21","index":5442,"close":6.34,"high":6.46,"low":6.28,"open":6.44,"volume":20275200},{"timestamp":1024925400,"date":"2002-06-24","index":5443,"close":6.36,"high":6.48,"low":6.19,"open":6.34,"volume":13702400},{"timestamp":1025011800,"date":"2002-06-25","index":5444,"close":6.2,"high":6.46,"low":6.19,"open":6.39,"volume":12780000},{"timestamp":1025098200,"date":"2002-06-26","index":5445,"close":6.14,"high":6.23,"low":6.03,"open":6.2,"volume":11421600},{"timestamp":1025184600,"date":"2002-06-27","index":5446,"close":6.43,"high":6.45,"low":6.24,"open":6.28,"volume":11546400}],"post":[{"timestamp":1025271000,"date":"2002-06-28","index":5447,"close":6.71,"high":7.04,"low":6.71,"open":6.81,"volume":38186400},{"timestamp":1025530200,"date":"2002-07-01","index":5448,"close":6.82,"high":6.93,"low":6.74,"open":6.79,"volume":14140800},{"timestamp":1025616600,"date":"2002-07-02","index":5449,"close":6.84,"high":6.95,"low":6.79,"open":6.82,"volume":17796000},{"timestamp":1025703000,"date":"2002-07-03","index":5450,"close":6.88,"high":6.95,"low":6.84,"open":6.84,"volume":18846400},{"timestamp":1025875800,"date":"2002-07-05","index":5451,"close":7.03,"high":7.09,"low":6.89,"open":6.91,"volume":5763200},{"timestamp":1026135000,"date":"2002-07-08","index":5452,"close":7.09,"high":7.19,"low":7.05,"open":7.09,"volume":11368800},{"timestamp":1026221400,"date":"2002-07-09","index":5453,"close":7,"high":7.23,"low":6.98,"open":7.1,"volume":13620000},{"timestamp":1026307800,"date":"2002-07-10","index":5454,"close":6.96,"high":7.11,"low":6.91,"open":7,"volume":13750400},{"timestamp":1026394200,"date":"2002-07-11","index":5455,"close":6.58,"high":6.92,"low":6.54,"open":6.92,"volume":18399200},{"timestamp":1026480600,"date":"2002-07-12","index":5456,"close":6.65,"high":6.83,"low":6.62,"open":6.72,"volume":13425600},{"timestamp":1026739800,"date":"2002-07-15","index":5457,"close":6.55,"high":6.66,"low":6.3,"open":6.65,"volume":12742400}]},{"date":"2002-03-21","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1015511400,"date":"2002-03-07","index":5368,"close":7.35,"high":7.41,"low":7.3,"open":7.32,"volume":9264000},{"timestamp":1015597800,"date":"2002-03-08","index":5369,"close":7.28,"high":7.44,"low":7.23,"open":7.41,"volume":8812000},{"timestamp":1015857000,"date":"2002-03-11","index":5370,"close":7.31,"high":7.35,"low":7.13,"open":7.18,"volume":5996000},{"timestamp":1015943400,"date":"2002-03-12","index":5371,"close":7.31,"high":7.34,"low":7.23,"open":7.28,"volume":7266400},{"timestamp":1016029800,"date":"2002-03-13","index":5372,"close":7.59,"high":7.59,"low":7.32,"open":7.34,"volume":15831200},{"timestamp":1016116200,"date":"2002-03-14","index":5373,"close":7.84,"high":7.86,"low":7.59,"open":7.63,"volume":28416800},{"timestamp":1016202600,"date":"2002-03-15","index":5374,"close":7.84,"high":7.91,"low":7.8,"open":7.84,"volume":14512000},{"timestamp":1016461800,"date":"2002-03-18","index":5375,"close":7.94,"high":7.98,"low":7.84,"open":7.84,"volume":11933600},{"timestamp":1016548200,"date":"2002-03-19","index":5376,"close":7.93,"high":7.97,"low":7.89,"open":7.94,"volume":9704800},{"timestamp":1016634600,"date":"2002-03-20","index":5377,"close":8,"high":8.03,"low":7.86,"open":7.88,"volume":9429600},{"timestamp":1016721000,"date":"2002-03-21","index":5378,"close":7.9,"high":8,"low":7.76,"open":7.94,"volume":11281600}],"post":[{"timestamp":1016807400,"date":"2002-03-22","index":5379,"close":7.44,"high":7.53,"low":7.34,"open":7.44,"volume":45276800},{"timestamp":1017066600,"date":"2002-03-25","index":5380,"close":7.51,"high":7.54,"low":7.41,"open":7.44,"volume":13555200},{"timestamp":1017153000,"date":"2002-03-26","index":5381,"close":7.56,"high":7.61,"low":7.51,"open":7.51,"volume":14090400},{"timestamp":1017239400,"date":"2002-03-27","index":5382,"close":7.63,"high":7.63,"low":7.53,"open":7.55,"volume":9327200},{"timestamp":1017325800,"date":"2002-03-28","index":5383,"close":7.5,"high":7.64,"low":7.48,"open":7.57,"volume":7105600},{"timestamp":1017671400,"date":"2002-04-01","index":5384,"close":7.34,"high":7.45,"low":7.26,"open":7.45,"volume":10740800},{"timestamp":1017757800,"date":"2002-04-02","index":5385,"close":7.21,"high":7.31,"low":7.19,"open":7.31,"volume":17763200},{"timestamp":1017844200,"date":"2002-04-03","index":5386,"close":7.28,"high":7.38,"low":7.01,"open":7.14,"volume":25100800},{"timestamp":1017930600,"date":"2002-04-04","index":5387,"close":7.25,"high":7.31,"low":7.22,"open":7.25,"volume":15709600},{"timestamp":1018017000,"date":"2002-04-05","index":5388,"close":7.36,"high":7.43,"low":7.28,"open":7.28,"volume":8512800},{"timestamp":1018272600,"date":"2002-04-08","index":5389,"close":7.32,"high":7.37,"low":7.25,"open":7.27,"volume":8042400}]},{"date":"2001-12-20","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1007649000,"date":"2001-12-06","index":5307,"close":7.04,"high":7.05,"low":6.83,"open":6.88,"volume":15729600},{"timestamp":1007735400,"date":"2001-12-07","index":5308,"close":6.88,"high":6.95,"low":6.85,"open":6.94,"volume":13519200},{"timestamp":1007994600,"date":"2001-12-10","index":5309,"close":6.8,"high":6.95,"low":6.73,"open":6.9,"volume":8631200},{"timestamp":1008081000,"date":"2001-12-11","index":5310,"close":6.88,"high":6.88,"low":6.77,"open":6.86,"volume":7176000},{"timestamp":1008167400,"date":"2001-12-12","index":5311,"close":6.81,"high":6.98,"low":6.8,"open":6.88,"volume":11228000},{"timestamp":1008253800,"date":"2001-12-13","index":5312,"close":6.85,"high":6.87,"low":6.73,"open":6.78,"volume":10440800},{"timestamp":1008340200,"date":"2001-12-14","index":5313,"close":6.73,"high":6.86,"low":6.25,"open":6.62,"volume":65985600},{"timestamp":1008599400,"date":"2001-12-17","index":5314,"close":6.54,"high":6.68,"low":6.54,"open":6.67,"volume":26223200},{"timestamp":1008685800,"date":"2001-12-18","index":5315,"close":6.6,"high":6.63,"low":6.48,"open":6.51,"volume":15545600},{"timestamp":1008772200,"date":"2001-12-19","index":5316,"close":6.83,"high":6.85,"low":6.6,"open":6.63,"volume":22935200},{"timestamp":1008858600,"date":"2001-12-20","index":5317,"close":6.72,"high":6.81,"low":6.63,"open":6.78,"volume":15624000}],"post":[{"timestamp":1008945000,"date":"2001-12-21","index":5318,"close":7.04,"high":7.11,"low":6.91,"open":7.01,"volume":33040000},{"timestamp":1009204200,"date":"2001-12-24","index":5319,"close":7.13,"high":7.15,"low":7.06,"open":7.08,"volume":8288800},{"timestamp":1009377000,"date":"2001-12-26","index":5320,"close":7.14,"high":7.3,"low":7.11,"open":7.17,"volume":12077600},{"timestamp":1009463400,"date":"2001-12-27","index":5321,"close":7.09,"high":7.16,"low":7,"open":7.16,"volume":5219200},{"timestamp":1009549800,"date":"2001-12-28","index":5322,"close":7.06,"high":7.13,"low":7.03,"open":7.07,"volume":5465600},{"timestamp":1009809000,"date":"2001-12-31","index":5323,"close":7.03,"high":7.19,"low":7.02,"open":7.06,"volume":6570400},{"timestamp":1009981800,"date":"2002-01-02","index":5324,"close":7.11,"high":7.15,"low":7,"open":7.04,"volume":9688000},{"timestamp":1010068200,"date":"2002-01-03","index":5325,"close":7.06,"high":7.14,"low":7.03,"open":7.14,"volume":10716000},{"timestamp":1010154600,"date":"2002-01-04","index":5326,"close":7.13,"high":7.31,"low":7.06,"open":7.06,"volume":18803200},{"timestamp":1010413800,"date":"2002-01-07","index":5327,"close":7.15,"high":7.24,"low":7.13,"open":7.19,"volume":10421600},{"timestamp":1010500200,"date":"2002-01-08","index":5328,"close":7.17,"high":7.21,"low":7.06,"open":7.07,"volume":12569600}]},{"date":"2001-09-20","estimated":0.09,"reported":0.09,"pre":[{"timestamp":999178200,"date":"2001-08-30","index":5243,"close":6.19,"high":6.28,"low":6.16,"open":6.28,"volume":7333600},{"timestamp":999264600,"date":"2001-08-31","index":5244,"close":6.25,"high":6.4,"low":6.19,"open":6.19,"volume":8666400},{"timestamp":999610200,"date":"2001-09-04","index":5245,"close":6.34,"high":6.5,"low":6.28,"open":6.28,"volume":13728000},{"timestamp":999696600,"date":"2001-09-05","index":5246,"close":6.31,"high":6.35,"low":6.16,"open":6.35,"volume":10056800},{"timestamp":999783000,"date":"2001-09-06","index":5247,"close":6.27,"high":6.38,"low":6.19,"open":6.31,"volume":8446400},{"timestamp":999869400,"date":"2001-09-07","index":5248,"close":6.06,"high":6.25,"low":5.95,"open":6.17,"volume":14432800},{"timestamp":1000128600,"date":"2001-09-10","index":5249,"close":6.08,"high":6.21,"low":6.02,"open":6.02,"volume":7283200},{"timestamp":1000733400,"date":"2001-09-17","index":5250,"close":5.51,"high":5.69,"low":5.5,"open":5.63,"volume":18979200},{"timestamp":1000819800,"date":"2001-09-18","index":5251,"close":5.38,"high":5.53,"low":5.38,"open":5.51,"volume":25150400},{"timestamp":1000906200,"date":"2001-09-19","index":5252,"close":5.34,"high":5.53,"low":5.24,"open":5.41,"volume":24913600},{"timestamp":1000992600,"date":"2001-09-20","index":5253,"close":5.28,"high":5.41,"low":5.09,"open":5.22,"volume":19208800}],"post":[{"timestamp":1001079000,"date":"2001-09-21","index":5254,"close":5.46,"high":5.57,"low":5.17,"open":5.19,"volume":40428800},{"timestamp":1001338200,"date":"2001-09-24","index":5255,"close":5.8,"high":5.92,"low":5.59,"open":5.59,"volume":12559200},{"timestamp":1001424600,"date":"2001-09-25","index":5256,"close":5.71,"high":5.84,"low":5.69,"open":5.75,"volume":9951200},{"timestamp":1001511000,"date":"2001-09-26","index":5257,"close":5.68,"high":5.89,"low":5.63,"open":5.79,"volume":13273600},{"timestamp":1001597400,"date":"2001-09-27","index":5258,"close":5.69,"high":5.74,"low":5.5,"open":5.68,"volume":13406400},{"timestamp":1001683800,"date":"2001-09-28","index":5259,"close":5.85,"high":5.91,"low":5.66,"open":5.76,"volume":10322400},{"timestamp":1001943000,"date":"2001-10-01","index":5260,"close":5.86,"high":5.98,"low":5.77,"open":5.85,"volume":8278400},{"timestamp":1002029400,"date":"2001-10-02","index":5261,"close":6.01,"high":6.03,"low":5.85,"open":5.86,"volume":10900000},{"timestamp":1002115800,"date":"2001-10-03","index":5262,"close":6.12,"high":6.3,"low":5.91,"open":5.91,"volume":13999200},{"timestamp":1002202200,"date":"2001-10-04","index":5263,"close":5.95,"high":6.12,"low":5.92,"open":6.11,"volume":9056000},{"timestamp":1002288600,"date":"2001-10-05","index":5264,"close":5.97,"high":6,"low":5.84,"open":5.89,"volume":12214400}]},{"date":"2001-06-28","estimated":0.07,"reported":0.08,"pre":[{"timestamp":992525400,"date":"2001-06-14","index":5189,"close":5.18,"high":5.22,"low":5.16,"open":5.17,"volume":7860800},{"timestamp":992611800,"date":"2001-06-15","index":5190,"close":5.11,"high":5.2,"low":5.08,"open":5.18,"volume":12663200},{"timestamp":992871000,"date":"2001-06-18","index":5191,"close":5.1,"high":5.13,"low":5.07,"open":5.1,"volume":5157600},{"timestamp":992957400,"date":"2001-06-19","index":5192,"close":5.33,"high":5.36,"low":5.09,"open":5.1,"volume":10737600},{"timestamp":993043800,"date":"2001-06-20","index":5193,"close":5.25,"high":5.42,"low":5.22,"open":5.26,"volume":10246400},{"timestamp":993130200,"date":"2001-06-21","index":5194,"close":5.44,"high":5.53,"low":5.21,"open":5.22,"volume":17780000},{"timestamp":993216600,"date":"2001-06-22","index":5195,"close":5.57,"high":5.58,"low":5.34,"open":5.47,"volume":8082400},{"timestamp":993475800,"date":"2001-06-25","index":5196,"close":5.5,"high":5.63,"low":5.41,"open":5.58,"volume":9700000},{"timestamp":993562200,"date":"2001-06-26","index":5197,"close":5.34,"high":5.47,"low":5.29,"open":5.47,"volume":11744000},{"timestamp":993648600,"date":"2001-06-27","index":5198,"close":5.33,"high":5.53,"low":5.26,"open":5.26,"volume":6638400},{"timestamp":993735000,"date":"2001-06-28","index":5199,"close":5.25,"high":5.44,"low":5.06,"open":5.38,"volume":40526400}],"post":[{"timestamp":993821400,"date":"2001-06-29","index":5200,"close":5.25,"high":5.31,"low":5.24,"open":5.26,"volume":23972800},{"timestamp":994080600,"date":"2001-07-02","index":5201,"close":5.27,"high":5.42,"low":5.22,"open":5.22,"volume":12188000},{"timestamp":994167000,"date":"2001-07-03","index":5202,"close":5.32,"high":5.36,"low":5.22,"open":5.24,"volume":5087200},{"timestamp":994339800,"date":"2001-07-05","index":5203,"close":5.26,"high":5.34,"low":5.21,"open":5.32,"volume":11560800},{"timestamp":994426200,"date":"2001-07-06","index":5204,"close":5.22,"high":5.31,"low":5.19,"open":5.26,"volume":7800000},{"timestamp":994685400,"date":"2001-07-09","index":5205,"close":5.19,"high":5.28,"low":5.17,"open":5.19,"volume":4908000},{"timestamp":994771800,"date":"2001-07-10","index":5206,"close":5.14,"high":5.22,"low":5.04,"open":5.16,"volume":8885600},{"timestamp":994858200,"date":"2001-07-11","index":5207,"close":5.3,"high":5.44,"low":5.14,"open":5.14,"volume":7352800},{"timestamp":994944600,"date":"2001-07-12","index":5208,"close":5.63,"high":5.75,"low":5.3,"open":5.3,"volume":13215200},{"timestamp":995031000,"date":"2001-07-13","index":5209,"close":5.64,"high":5.73,"low":5.51,"open":5.59,"volume":6738400},{"timestamp":995290200,"date":"2001-07-16","index":5210,"close":5.8,"high":5.89,"low":5.64,"open":5.64,"volume":14795200}]},{"date":"2001-03-20","estimated":0.04,"reported":0.04,"pre":[{"timestamp":983889000,"date":"2001-03-06","index":5119,"close":4.89,"high":4.91,"low":4.75,"open":4.77,"volume":9149600},{"timestamp":983975400,"date":"2001-03-07","index":5120,"close":5.03,"high":5.04,"low":4.93,"open":4.95,"volume":8788000},{"timestamp":984061800,"date":"2001-03-08","index":5121,"close":5.04,"high":5.16,"low":4.95,"open":5.03,"volume":11703200},{"timestamp":984148200,"date":"2001-03-09","index":5122,"close":5.01,"high":5.07,"low":4.94,"open":5.01,"volume":7976800},{"timestamp":984407400,"date":"2001-03-12","index":5123,"close":4.89,"high":5.02,"low":4.89,"open":5,"volume":3953600},{"timestamp":984493800,"date":"2001-03-13","index":5124,"close":4.69,"high":4.88,"low":4.67,"open":4.88,"volume":7943200},{"timestamp":984580200,"date":"2001-03-14","index":5125,"close":4.57,"high":4.75,"low":4.56,"open":4.67,"volume":7587200},{"timestamp":984666600,"date":"2001-03-15","index":5126,"close":4.54,"high":4.58,"low":4.43,"open":4.55,"volume":9785600},{"timestamp":984753000,"date":"2001-03-16","index":5127,"close":4.54,"high":4.63,"low":4.43,"open":4.45,"volume":16113600},{"timestamp":985012200,"date":"2001-03-19","index":5128,"close":4.52,"high":4.53,"low":4.41,"open":4.51,"volume":8687200},{"timestamp":985098600,"date":"2001-03-20","index":5129,"close":4.75,"high":4.91,"low":4.56,"open":4.56,"volume":13690400}],"post":[{"timestamp":985185000,"date":"2001-03-21","index":5130,"close":5.02,"high":5.07,"low":4.94,"open":5.01,"volume":27081600},{"timestamp":985271400,"date":"2001-03-22","index":5131,"close":4.94,"high":5.05,"low":4.91,"open":5.02,"volume":15406400},{"timestamp":985357800,"date":"2001-03-23","index":5132,"close":5.04,"high":5.05,"low":4.79,"open":4.93,"volume":11733600},{"timestamp":985617000,"date":"2001-03-26","index":5133,"close":4.92,"high":5.08,"low":4.89,"open":5.04,"volume":7064000},{"timestamp":985703400,"date":"2001-03-27","index":5134,"close":4.95,"high":5,"low":4.81,"open":4.92,"volume":8483200},{"timestamp":985789800,"date":"2001-03-28","index":5135,"close":4.93,"high":5,"low":4.79,"open":5,"volume":6362400},{"timestamp":985876200,"date":"2001-03-29","index":5136,"close":5.02,"high":5.05,"low":4.94,"open":4.94,"volume":5832800},{"timestamp":985962600,"date":"2001-03-30","index":5137,"close":5.04,"high":5.05,"low":4.81,"open":5.02,"volume":4391200},{"timestamp":986218200,"date":"2001-04-02","index":5138,"close":5.14,"high":5.25,"low":5.04,"open":5.04,"volume":7388800},{"timestamp":986304600,"date":"2001-04-03","index":5139,"close":4.91,"high":5.14,"low":4.81,"open":5.14,"volume":6492800},{"timestamp":986391000,"date":"2001-04-04","index":5140,"close":4.95,"high":5.02,"low":4.89,"open":4.91,"volume":5100000}]},{"date":"2000-12-19","estimated":0.06,"reported":0.06,"pre":[{"timestamp":976026600,"date":"2000-12-05","index":5058,"close":5.53,"high":5.62,"low":5.46,"open":5.59,"volume":6187200},{"timestamp":976113000,"date":"2000-12-06","index":5059,"close":5.41,"high":5.7,"low":5.4,"open":5.49,"volume":10084000},{"timestamp":976199400,"date":"2000-12-07","index":5060,"close":5.2,"high":5.41,"low":5.03,"open":5.41,"volume":10409600},{"timestamp":976285800,"date":"2000-12-08","index":5061,"close":5.32,"high":5.38,"low":5.18,"open":5.19,"volume":6024000},{"timestamp":976545000,"date":"2000-12-11","index":5062,"close":5.5,"high":5.64,"low":5.2,"open":5.29,"volume":6881600},{"timestamp":976631400,"date":"2000-12-12","index":5063,"close":5.6,"high":5.7,"low":5.51,"open":5.51,"volume":5144000},{"timestamp":976717800,"date":"2000-12-13","index":5064,"close":5.63,"high":5.7,"low":5.58,"open":5.7,"volume":9826400},{"timestamp":976804200,"date":"2000-12-14","index":5065,"close":6,"high":6,"low":5.64,"open":5.65,"volume":20167200},{"timestamp":976890600,"date":"2000-12-15","index":5066,"close":5.95,"high":5.99,"low":5.79,"open":5.99,"volume":14008800},{"timestamp":977149800,"date":"2000-12-18","index":5067,"close":5.84,"high":5.95,"low":5.82,"open":5.91,"volume":9349600},{"timestamp":977236200,"date":"2000-12-19","index":5068,"close":5.95,"high":6.09,"low":5.8,"open":5.82,"volume":17456000}],"post":[{"timestamp":977322600,"date":"2000-12-20","index":5069,"close":6.14,"high":6.24,"low":5.68,"open":5.69,"volume":26594400},{"timestamp":977409000,"date":"2000-12-21","index":5070,"close":6.16,"high":6.24,"low":5.98,"open":6.11,"volume":18087200},{"timestamp":977495400,"date":"2000-12-22","index":5071,"close":6.4,"high":6.4,"low":6.24,"open":6.25,"volume":12097600},{"timestamp":977841000,"date":"2000-12-26","index":5072,"close":6.76,"high":6.77,"low":6.38,"open":6.38,"volume":14339200},{"timestamp":977927400,"date":"2000-12-27","index":5073,"close":7.09,"high":7.09,"low":6.75,"open":6.78,"volume":20370400},{"timestamp":978013800,"date":"2000-12-28","index":5074,"close":7.09,"high":7.09,"low":6.97,"open":7.05,"volume":13336000},{"timestamp":978100200,"date":"2000-12-29","index":5075,"close":6.98,"high":7.13,"low":6.9,"open":7.09,"volume":8772800},{"timestamp":978445800,"date":"2001-01-02","index":5076,"close":6.77,"high":6.94,"low":6.7,"open":6.84,"volume":28993600},{"timestamp":978532200,"date":"2001-01-03","index":5077,"close":6.99,"high":7,"low":6.34,"open":6.41,"volume":30599200},{"timestamp":978618600,"date":"2001-01-04","index":5078,"close":7.17,"high":7.17,"low":6.92,"open":6.96,"volume":29224000},{"timestamp":978705000,"date":"2001-01-05","index":5079,"close":6.86,"high":7.2,"low":6.86,"open":7.16,"volume":22917600}]}] diff --git a/data/NKE_partial.json b/data/NKE_partial.json index ded77826f..e40f2e357 100644 --- a/data/NKE_partial.json +++ b/data/NKE_partial.json @@ -1 +1 @@ -[{"date":"2025-09-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.66,"reported":null,"pre":[],"post":[]},{"date":"2024-10-01","estimated":0.52,"reported":0.7,"pre":[{"timestamp":1726579800,"date":"2024-09-17","index":11039,"close":80.64,"high":80.98,"low":79.86,"open":80.01,"volume":7580600},{"timestamp":1726666200,"date":"2024-09-18","index":11040,"close":80.9,"high":81.76,"low":80.23,"open":80.66,"volume":7637000},{"timestamp":1726752600,"date":"2024-09-19","index":11041,"close":80.98,"high":83.12,"low":80.47,"open":82.6,"volume":15067100},{"timestamp":1726839000,"date":"2024-09-20","index":11042,"close":86.52,"high":88,"low":84.81,"open":87.87,"volume":52039300},{"timestamp":1727098200,"date":"2024-09-23","index":11043,"close":86.2,"high":86.53,"low":85.05,"open":85.4,"volume":17712400},{"timestamp":1727184600,"date":"2024-09-24","index":11044,"close":87.46,"high":88.28,"low":86.66,"open":87.44,"volume":21123300},{"timestamp":1727271000,"date":"2024-09-25","index":11045,"close":88,"high":88.1,"low":87.24,"open":87.85,"volume":12392800},{"timestamp":1727357400,"date":"2024-09-26","index":11046,"close":89.39,"high":90.62,"low":89.05,"open":89.92,"volume":13592800},{"timestamp":1727443800,"date":"2024-09-27","index":11047,"close":89.44,"high":90.26,"low":89.21,"open":89.45,"volume":9181000},{"timestamp":1727703000,"date":"2024-09-30","index":11048,"close":88.4,"high":89.75,"low":87.73,"open":89.7,"volume":12027100},{"timestamp":1727789400,"date":"2024-10-01","index":11049,"close":89.13,"high":89.64,"low":87.71,"open":88,"volume":20623400}],"post":[{"timestamp":1727875800,"date":"2024-10-02","index":11050,"close":83.1,"high":85.23,"low":81.77,"open":82.89,"volume":33208800},{"timestamp":1727962200,"date":"2024-10-03","index":11051,"close":82.1,"high":83.78,"low":81.98,"open":82.4,"volume":18143800},{"timestamp":1728048600,"date":"2024-10-04","index":11052,"close":82.25,"high":83.54,"low":82.1,"open":82.63,"volume":10322600},{"timestamp":1728331202,"date":"2024-10-07","index":11053,"close":80.83,"high":82.47,"low":80.09,"open":82.14,"volume":9989657},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-06-27","estimated":0.83,"reported":1.01,"pre":[{"timestamp":1718199000,"date":"2024-06-12","index":10973,"close":93.68,"high":96.5,"low":93.5,"open":96.35,"volume":9861300},{"timestamp":1718285400,"date":"2024-06-13","index":10974,"close":94.18,"high":94.53,"low":93.72,"open":94.04,"volume":8348200},{"timestamp":1718371800,"date":"2024-06-14","index":10975,"close":93.39,"high":94.78,"low":93.3,"open":93.8,"volume":7426800},{"timestamp":1718631000,"date":"2024-06-17","index":10976,"close":95,"high":95.12,"low":92.01,"open":92.01,"volume":6365400},{"timestamp":1718717400,"date":"2024-06-18","index":10977,"close":94.78,"high":95.26,"low":94.21,"open":94.67,"volume":6712000},{"timestamp":1718890200,"date":"2024-06-20","index":10978,"close":95.57,"high":96.09,"low":93.52,"open":93.88,"volume":9393800},{"timestamp":1718976600,"date":"2024-06-21","index":10979,"close":97.18,"high":97.21,"low":95.42,"open":95.96,"volume":15569900},{"timestamp":1719235800,"date":"2024-06-24","index":10980,"close":97.17,"high":98.04,"low":96.68,"open":97.3,"volume":9466900},{"timestamp":1719322200,"date":"2024-06-25","index":10981,"close":94.75,"high":97.64,"low":94.5,"open":97.31,"volume":9036200},{"timestamp":1719408600,"date":"2024-06-26","index":10982,"close":94.06,"high":94.48,"low":93.15,"open":94.09,"volume":10160400},{"timestamp":1719495000,"date":"2024-06-27","index":10983,"close":94.19,"high":94.74,"low":93.39,"open":93.77,"volume":25772700}],"post":[{"timestamp":1719581400,"date":"2024-06-28","index":10984,"close":75.37,"high":79.05,"low":74.55,"open":77.13,"volume":129967000},{"timestamp":1719840600,"date":"2024-07-01","index":10985,"close":76.83,"high":77.06,"low":74.29,"open":75.5,"volume":44369000},{"timestamp":1719927000,"date":"2024-07-02","index":10986,"close":76.04,"high":76.94,"low":75.39,"open":76.82,"volume":26183400},{"timestamp":1720013400,"date":"2024-07-03","index":10987,"close":75.24,"high":75.92,"low":75.02,"open":75.5,"volume":15952000},{"timestamp":1720186200,"date":"2024-07-05","index":10988,"close":75.43,"high":76.09,"low":74.78,"open":75.36,"volume":19603700},{"timestamp":1720445400,"date":"2024-07-08","index":10989,"close":73.05,"high":75.49,"low":73,"open":75.41,"volume":29905000},{"timestamp":1720531800,"date":"2024-07-09","index":10990,"close":72.46,"high":74.14,"low":72.38,"open":73.3,"volume":23445500},{"timestamp":1720618200,"date":"2024-07-10","index":10991,"close":72.54,"high":72.64,"low":71.67,"open":72.26,"volume":21378200},{"timestamp":1720704600,"date":"2024-07-11","index":10992,"close":73.39,"high":73.75,"low":72.29,"open":72.7,"volume":15876700},{"timestamp":1720791000,"date":"2024-07-12","index":10993,"close":73.42,"high":74.05,"low":73.17,"open":73.57,"volume":14527500},{"timestamp":1721050200,"date":"2024-07-15","index":10994,"close":71.31,"high":73.01,"low":71.24,"open":73,"volume":20775800}]},{"date":"2024-03-21","estimated":0.74,"reported":0.98,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":10906,"close":98.19,"high":98.4,"low":97.68,"open":97.99,"volume":8133900},{"timestamp":1709908200,"date":"2024-03-08","index":10907,"close":99.16,"high":99.32,"low":98.02,"open":98.49,"volume":9040900},{"timestamp":1710163800,"date":"2024-03-11","index":10908,"close":101.08,"high":101.76,"low":99.44,"open":99.9,"volume":8537400},{"timestamp":1710250200,"date":"2024-03-12","index":10909,"close":100.18,"high":101.37,"low":99.65,"open":100.79,"volume":7040900},{"timestamp":1710336600,"date":"2024-03-13","index":10910,"close":101.36,"high":102,"low":100.33,"open":100.61,"volume":7326400},{"timestamp":1710423000,"date":"2024-03-14","index":10911,"close":100.26,"high":102.49,"low":100.09,"open":102.2,"volume":8350900},{"timestamp":1710509400,"date":"2024-03-15","index":10912,"close":99.64,"high":101.16,"low":99.34,"open":100.3,"volume":15194400},{"timestamp":1710768600,"date":"2024-03-18","index":10913,"close":98.74,"high":99.66,"low":98.52,"open":98.98,"volume":7207000},{"timestamp":1710855000,"date":"2024-03-19","index":10914,"close":99.96,"high":100.04,"low":98.44,"open":98.5,"volume":6168900},{"timestamp":1710941400,"date":"2024-03-20","index":10915,"close":100.27,"high":100.44,"low":99.03,"open":99.45,"volume":7771700},{"timestamp":1711027800,"date":"2024-03-21","index":10916,"close":100.82,"high":101.92,"low":99.76,"open":100.44,"volume":17176000}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":10917,"close":93.86,"high":95.17,"low":91.72,"open":93.85,"volume":41779000},{"timestamp":1711373400,"date":"2024-03-25","index":10918,"close":93.75,"high":95.52,"low":92.77,"open":94.07,"volume":14548800},{"timestamp":1711459800,"date":"2024-03-26","index":10919,"close":92.58,"high":93.86,"low":92.41,"open":93.74,"volume":10816900},{"timestamp":1711546200,"date":"2024-03-27","index":10920,"close":94.13,"high":94.15,"low":92.32,"open":93.27,"volume":11095700},{"timestamp":1711632600,"date":"2024-03-28","index":10921,"close":93.98,"high":94.81,"low":93.43,"open":94.37,"volume":11331700},{"timestamp":1711978200,"date":"2024-04-01","index":10922,"close":92.56,"high":93.92,"low":91.69,"open":93.81,"volume":10360000},{"timestamp":1712064600,"date":"2024-04-02","index":10923,"close":90.95,"high":91.9,"low":90.64,"open":91.76,"volume":11107300},{"timestamp":1712151000,"date":"2024-04-03","index":10924,"close":90.33,"high":91.44,"low":90.28,"open":91.01,"volume":8876600},{"timestamp":1712237400,"date":"2024-04-04","index":10925,"close":89.07,"high":91.05,"low":88.89,"open":90.95,"volume":12110300},{"timestamp":1712323800,"date":"2024-04-05","index":10926,"close":88.84,"high":90.25,"low":88.8,"open":89.15,"volume":9706400},{"timestamp":1712583000,"date":"2024-04-08","index":10927,"close":90,"high":90.26,"low":88.8,"open":89.11,"volume":8452500}]},{"date":"2023-12-21","estimated":0.85,"reported":1.03,"pre":[{"timestamp":1701959400,"date":"2023-12-07","index":10845,"close":114.81,"high":116,"low":114.12,"open":114.12,"volume":7294500},{"timestamp":1702045800,"date":"2023-12-08","index":10846,"close":115.91,"high":116.29,"low":114.47,"open":114.5,"volume":6121000},{"timestamp":1702305000,"date":"2023-12-11","index":10847,"close":118.61,"high":119.42,"low":117.43,"open":117.79,"volume":7972800},{"timestamp":1702391400,"date":"2023-12-12","index":10848,"close":119.64,"high":119.99,"low":118.58,"open":119.68,"volume":7378400},{"timestamp":1702477800,"date":"2023-12-13","index":10849,"close":121.17,"high":121.44,"low":119.2,"open":119.35,"volume":8182900},{"timestamp":1702564200,"date":"2023-12-14","index":10850,"close":121.02,"high":122.59,"low":119.82,"open":121.44,"volume":9590500},{"timestamp":1702650600,"date":"2023-12-15","index":10851,"close":121.55,"high":122.06,"low":120.6,"open":120.93,"volume":13632900},{"timestamp":1702909800,"date":"2023-12-18","index":10852,"close":121.14,"high":121.84,"low":120.86,"open":121.41,"volume":6874800},{"timestamp":1702996200,"date":"2023-12-19","index":10853,"close":122.64,"high":123.34,"low":121.64,"open":121.74,"volume":7697300},{"timestamp":1703082600,"date":"2023-12-20","index":10854,"close":121.43,"high":123.39,"low":121,"open":121.13,"volume":9176600},{"timestamp":1703169000,"date":"2023-12-21","index":10855,"close":122.53,"high":123.3,"low":121.3,"open":122.3,"volume":16533300}],"post":[{"timestamp":1703255400,"date":"2023-12-22","index":10856,"close":108.04,"high":110.8,"low":107.45,"open":108.26,"volume":46642900},{"timestamp":1703601000,"date":"2023-12-26","index":10857,"close":108.02,"high":108.69,"low":107.48,"open":108.3,"volume":12846700},{"timestamp":1703687400,"date":"2023-12-27","index":10858,"close":107.13,"high":108.59,"low":106.85,"open":108.34,"volume":10157900},{"timestamp":1703773800,"date":"2023-12-28","index":10859,"close":108.82,"high":109.4,"low":106.81,"open":107.21,"volume":9352900},{"timestamp":1703860200,"date":"2023-12-29","index":10860,"close":108.57,"high":109.96,"low":108.09,"open":108.96,"volume":7660900},{"timestamp":1704205800,"date":"2024-01-02","index":10861,"close":106.55,"high":107.85,"low":106.45,"open":107.61,"volume":9326600},{"timestamp":1704292200,"date":"2024-01-03","index":10862,"close":104.04,"high":107.48,"low":104,"open":105.72,"volume":10573700},{"timestamp":1704378600,"date":"2024-01-04","index":10863,"close":102.3,"high":103.62,"low":102.3,"open":102.46,"volume":10420600},{"timestamp":1704465000,"date":"2024-01-05","index":10864,"close":102.08,"high":103.68,"low":101.9,"open":102.46,"volume":8039900},{"timestamp":1704724200,"date":"2024-01-08","index":10865,"close":103.62,"high":103.69,"low":101.73,"open":102.08,"volume":9414200},{"timestamp":1704810600,"date":"2024-01-09","index":10866,"close":102.74,"high":103.4,"low":102.5,"open":103.17,"volume":7759500}]},{"date":"2023-09-28","estimated":0.75,"reported":0.94,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":10786,"close":97.19,"high":97.68,"low":95.9,"open":96.72,"volume":7075300},{"timestamp":1694784600,"date":"2023-09-15","index":10787,"close":96.26,"high":98.15,"low":96.13,"open":98.15,"volume":10465700},{"timestamp":1695043800,"date":"2023-09-18","index":10788,"close":95.51,"high":96.37,"low":95.28,"open":96,"volume":6946300},{"timestamp":1695130200,"date":"2023-09-19","index":10789,"close":94.62,"high":95.49,"low":94.41,"open":95.04,"volume":9386600},{"timestamp":1695216600,"date":"2023-09-20","index":10790,"close":94.04,"high":95.4,"low":93.83,"open":93.97,"volume":10274200},{"timestamp":1695303000,"date":"2023-09-21","index":10791,"close":91.59,"high":93.49,"low":91.48,"open":93.42,"volume":7958600},{"timestamp":1695389400,"date":"2023-09-22","index":10792,"close":90.85,"high":92.33,"low":90.55,"open":91.58,"volume":9289400},{"timestamp":1695648600,"date":"2023-09-25","index":10793,"close":90.6,"high":90.85,"low":89.79,"open":90,"volume":8291700},{"timestamp":1695735000,"date":"2023-09-26","index":10794,"close":90.17,"high":90.7,"low":89.78,"open":90,"volume":8060500},{"timestamp":1695821400,"date":"2023-09-27","index":10795,"close":89.42,"high":90.7,"low":89.21,"open":90.56,"volume":7631000},{"timestamp":1695907800,"date":"2023-09-28","index":10796,"close":89.63,"high":89.78,"low":88.66,"open":89.1,"volume":16315600}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":10797,"close":95.62,"high":99.47,"low":94.62,"open":99.37,"volume":34920400},{"timestamp":1696253400,"date":"2023-10-02","index":10798,"close":94.56,"high":96.38,"low":93.73,"open":96.2,"volume":12776300},{"timestamp":1696339800,"date":"2023-10-03","index":10799,"close":95.09,"high":96.05,"low":94.18,"open":94.32,"volume":10964300},{"timestamp":1696426200,"date":"2023-10-04","index":10800,"close":95.89,"high":96.26,"low":95.12,"open":95.58,"volume":8045400},{"timestamp":1696512600,"date":"2023-10-05","index":10801,"close":95.79,"high":96.23,"low":95.28,"open":95.79,"volume":7430000},{"timestamp":1696599000,"date":"2023-10-06","index":10802,"close":97.11,"high":97.71,"low":95.06,"open":95.79,"volume":8531200},{"timestamp":1696858200,"date":"2023-10-09","index":10803,"close":96.88,"high":97.14,"low":95.92,"open":96.78,"volume":5964200},{"timestamp":1696944600,"date":"2023-10-10","index":10804,"close":97.62,"high":98.86,"low":97.23,"open":97.25,"volume":8499000},{"timestamp":1697031000,"date":"2023-10-11","index":10805,"close":98.65,"high":98.95,"low":98.01,"open":98.31,"volume":7642900},{"timestamp":1697117400,"date":"2023-10-12","index":10806,"close":99.25,"high":100.05,"low":98.52,"open":99.54,"volume":10705200},{"timestamp":1697203800,"date":"2023-10-13","index":10807,"close":99.91,"high":100.85,"low":99.45,"open":99.59,"volume":8774700}]},{"date":"2023-06-29","estimated":0.67,"reported":0.66,"pre":[{"timestamp":1686749400,"date":"2023-06-14","index":10723,"close":112.86,"high":113.4,"low":107.48,"open":107.48,"volume":17415500},{"timestamp":1686835800,"date":"2023-06-15","index":10724,"close":112.41,"high":112.82,"low":110.16,"open":111.83,"volume":10374200},{"timestamp":1686922200,"date":"2023-06-16","index":10725,"close":113.59,"high":114.76,"low":113.06,"open":114,"volume":14443700},{"timestamp":1687267800,"date":"2023-06-20","index":10726,"close":109.54,"high":112.82,"low":108.96,"open":111.41,"volume":10602400},{"timestamp":1687354200,"date":"2023-06-21","index":10727,"close":109.98,"high":110.36,"low":108.71,"open":109.13,"volume":8377800},{"timestamp":1687440600,"date":"2023-06-22","index":10728,"close":110.46,"high":111.25,"low":109.78,"open":110.82,"volume":6002900},{"timestamp":1687527000,"date":"2023-06-23","index":10729,"close":109.52,"high":110.29,"low":107.3,"open":107.75,"volume":14324200},{"timestamp":1687786200,"date":"2023-06-26","index":10730,"close":111.74,"high":112.21,"low":109.67,"open":109.67,"volume":6887100},{"timestamp":1687872600,"date":"2023-06-27","index":10731,"close":113.61,"high":114.18,"low":112.43,"open":112.53,"volume":7138600},{"timestamp":1687959000,"date":"2023-06-28","index":10732,"close":113.03,"high":113.75,"low":112.12,"open":113.34,"volume":6766000},{"timestamp":1688045400,"date":"2023-06-29","index":10733,"close":113.37,"high":114.27,"low":112.61,"open":113.6,"volume":12465500}],"post":[{"timestamp":1688131800,"date":"2023-06-30","index":10734,"close":110.37,"high":112.25,"low":109.8,"open":111.59,"volume":19614400},{"timestamp":1688391000,"date":"2023-07-03","index":10735,"close":109.11,"high":111.3,"low":109.11,"open":111.06,"volume":5734200},{"timestamp":1688563800,"date":"2023-07-05","index":10736,"close":107.1,"high":108.91,"low":106.54,"open":108.62,"volume":10405300},{"timestamp":1688650200,"date":"2023-07-06","index":10737,"close":105.1,"high":106.09,"low":103.67,"open":105.29,"volume":9923500},{"timestamp":1688736600,"date":"2023-07-07","index":10738,"close":104.46,"high":105.47,"low":104.03,"open":104.8,"volume":7460200},{"timestamp":1688995800,"date":"2023-07-10","index":10739,"close":105.78,"high":106.31,"low":104.25,"open":104.48,"volume":5374600},{"timestamp":1689082200,"date":"2023-07-11","index":10740,"close":107.39,"high":107.62,"low":105.62,"open":105.65,"volume":5457200},{"timestamp":1689168600,"date":"2023-07-12","index":10741,"close":107.76,"high":109.09,"low":107.22,"open":108.53,"volume":8305000},{"timestamp":1689255000,"date":"2023-07-13","index":10742,"close":107.84,"high":109.13,"low":107.68,"open":109.07,"volume":6692300},{"timestamp":1689341400,"date":"2023-07-14","index":10743,"close":107.95,"high":108.64,"low":107.19,"open":107.94,"volume":6932300},{"timestamp":1689600600,"date":"2023-07-17","index":10744,"close":108.71,"high":109.1,"low":106.76,"open":107.26,"volume":6682900}]},{"date":"2023-03-21","estimated":0.55,"reported":0.79,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":10654,"close":119.59,"high":121.02,"low":119.23,"open":120.2,"volume":5345700},{"timestamp":1678285800,"date":"2023-03-08","index":10655,"close":119.86,"high":120.04,"low":118.73,"open":119.27,"volume":4175200},{"timestamp":1678372200,"date":"2023-03-09","index":10656,"close":117.87,"high":121.86,"low":117.55,"open":120.08,"volume":5635900},{"timestamp":1678458600,"date":"2023-03-10","index":10657,"close":117.49,"high":118.99,"low":116.64,"open":118.83,"volume":5979600},{"timestamp":1678714200,"date":"2023-03-13","index":10658,"close":116.86,"high":118.29,"low":115.79,"open":115.82,"volume":6038200},{"timestamp":1678800600,"date":"2023-03-14","index":10659,"close":119,"high":119.49,"low":117.23,"open":119,"volume":6050800},{"timestamp":1678887000,"date":"2023-03-15","index":10660,"close":118.17,"high":118.63,"low":115.81,"open":116.32,"volume":6599200},{"timestamp":1678973400,"date":"2023-03-16","index":10661,"close":120.65,"high":120.81,"low":116.61,"open":116.86,"volume":5658700},{"timestamp":1679059800,"date":"2023-03-17","index":10662,"close":120.39,"high":121.73,"low":118.67,"open":121.17,"volume":12868900},{"timestamp":1679319000,"date":"2023-03-20","index":10663,"close":121.2,"high":122.68,"low":119.81,"open":120.99,"volume":7594100},{"timestamp":1679405400,"date":"2023-03-21","index":10664,"close":125.61,"high":126.06,"low":122.97,"open":123.5,"volume":15078800}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":10665,"close":119.5,"high":125.26,"low":119.33,"open":123.66,"volume":17625500},{"timestamp":1679578200,"date":"2023-03-23","index":10666,"close":120.97,"high":123.27,"low":119.47,"open":120.47,"volume":7628100},{"timestamp":1679664600,"date":"2023-03-24","index":10667,"close":120.71,"high":121,"low":119.32,"open":120.23,"volume":6158800},{"timestamp":1679923800,"date":"2023-03-27","index":10668,"close":117.81,"high":121.07,"low":117.61,"open":121.02,"volume":6564200},{"timestamp":1680010200,"date":"2023-03-28","index":10669,"close":117.87,"high":118.44,"low":116.85,"open":117.95,"volume":4461400},{"timestamp":1680096600,"date":"2023-03-29","index":10670,"close":120.49,"high":120.57,"low":118.49,"open":118.64,"volume":5644000},{"timestamp":1680183000,"date":"2023-03-30","index":10671,"close":120.1,"high":121.44,"low":119.34,"open":121.03,"volume":4578900},{"timestamp":1680269400,"date":"2023-03-31","index":10672,"close":122.64,"high":122.71,"low":120.6,"open":120.92,"volume":5659400},{"timestamp":1680528600,"date":"2023-04-03","index":10673,"close":121.67,"high":122.85,"low":120.82,"open":122.5,"volume":4838400},{"timestamp":1680615000,"date":"2023-04-04","index":10674,"close":123.69,"high":123.95,"low":121.36,"open":121.38,"volume":5895300},{"timestamp":1680701400,"date":"2023-04-05","index":10675,"close":120.9,"high":123.33,"low":120.56,"open":123,"volume":4331400}]},{"date":"2022-12-20","estimated":0.64,"reported":0.85,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":10593,"close":107.93,"high":110.53,"low":106.75,"open":109.65,"volume":7086100},{"timestamp":1670423400,"date":"2022-12-07","index":10594,"close":108.33,"high":109.12,"low":107.06,"open":107.32,"volume":5751500},{"timestamp":1670509800,"date":"2022-12-08","index":10595,"close":111.36,"high":111.49,"low":108.46,"open":108.6,"volume":6192800},{"timestamp":1670596200,"date":"2022-12-09","index":10596,"close":109.42,"high":111.38,"low":109.26,"open":110.22,"volume":5677700},{"timestamp":1670855400,"date":"2022-12-12","index":10597,"close":112.07,"high":112.17,"low":109.71,"open":110.1,"volume":6426000},{"timestamp":1670941800,"date":"2022-12-13","index":10598,"close":112.85,"high":116.45,"low":111.25,"open":115.61,"volume":8655300},{"timestamp":1671028200,"date":"2022-12-14","index":10599,"close":111.45,"high":114.12,"low":110.23,"open":113.7,"volume":7528500},{"timestamp":1671114600,"date":"2022-12-15","index":10600,"close":108.51,"high":109.62,"low":107.73,"open":109.19,"volume":7500700},{"timestamp":1671201000,"date":"2022-12-16","index":10601,"close":105.95,"high":107.61,"low":105.12,"open":106.87,"volume":14083600},{"timestamp":1671460200,"date":"2022-12-19","index":10602,"close":103.05,"high":105.51,"low":102.45,"open":104.99,"volume":10620300},{"timestamp":1671546600,"date":"2022-12-20","index":10603,"close":103.21,"high":103.4,"low":101.68,"open":103,"volume":17147900}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":10604,"close":115.78,"high":119.18,"low":115.34,"open":116.76,"volume":32777300},{"timestamp":1671719400,"date":"2022-12-22","index":10605,"close":116.71,"high":116.82,"low":114.06,"open":114.29,"volume":17147600},{"timestamp":1671805800,"date":"2022-12-23","index":10606,"close":116.25,"high":117.17,"low":115.78,"open":116.11,"volume":6603700},{"timestamp":1672151400,"date":"2022-12-27","index":10607,"close":117.56,"high":118.2,"low":115.82,"open":116.47,"volume":6661100},{"timestamp":1672237800,"date":"2022-12-28","index":10608,"close":114.98,"high":118.24,"low":114.96,"open":117.58,"volume":5437800},{"timestamp":1672324200,"date":"2022-12-29","index":10609,"close":117.35,"high":118.07,"low":115.8,"open":116.08,"volume":4588600},{"timestamp":1672410600,"date":"2022-12-30","index":10610,"close":117.01,"high":117.25,"low":115.77,"open":116.56,"volume":4355500},{"timestamp":1672756200,"date":"2023-01-03","index":10611,"close":118.75,"high":119.49,"low":117.44,"open":118.55,"volume":8124800},{"timestamp":1672842600,"date":"2023-01-04","index":10612,"close":121.21,"high":122.23,"low":119.53,"open":119.96,"volume":8550700},{"timestamp":1672929000,"date":"2023-01-05","index":10613,"close":120.62,"high":122.34,"low":120.08,"open":120.28,"volume":6046700},{"timestamp":1673015400,"date":"2023-01-06","index":10614,"close":124.53,"high":125.36,"low":121.77,"open":122,"volume":10080700}]},{"date":"2022-09-29","estimated":0.92,"reported":0.93,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":10536,"close":105.5,"high":108.14,"low":104.83,"open":106.15,"volume":6598900},{"timestamp":1663335000,"date":"2022-09-16","index":10537,"close":104.12,"high":105.29,"low":103.25,"open":104.07,"volume":8000800},{"timestamp":1663594200,"date":"2022-09-19","index":10538,"close":107.21,"high":107.37,"low":103.33,"open":103.69,"volume":5162300},{"timestamp":1663680600,"date":"2022-09-20","index":10539,"close":102.42,"high":104.44,"low":101.71,"open":103.82,"volume":10006600},{"timestamp":1663767000,"date":"2022-09-21","index":10540,"close":99.79,"high":103.63,"low":99.77,"open":102.67,"volume":6279300},{"timestamp":1663853400,"date":"2022-09-22","index":10541,"close":98.55,"high":100.21,"low":97.83,"open":99.79,"volume":9638800},{"timestamp":1663939800,"date":"2022-09-23","index":10542,"close":97.02,"high":97.54,"low":95.34,"open":96.92,"volume":9026500},{"timestamp":1664199000,"date":"2022-09-26","index":10543,"close":96.06,"high":97.73,"low":95.71,"open":96.09,"volume":8521600},{"timestamp":1664285400,"date":"2022-09-27","index":10544,"close":96.29,"high":97.74,"low":95,"open":97.07,"volume":9890300},{"timestamp":1664371800,"date":"2022-09-28","index":10545,"close":98.7,"high":99.43,"low":96.76,"open":97.11,"volume":9423300},{"timestamp":1664458200,"date":"2022-09-29","index":10546,"close":95.33,"high":98.11,"low":94.48,"open":98.11,"volume":19339200}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":10547,"close":83.12,"high":86.2,"low":82.5,"open":83.3,"volume":48176100},{"timestamp":1664803800,"date":"2022-10-03","index":10548,"close":85.4,"high":86.47,"low":82.22,"open":83.13,"volume":19108200},{"timestamp":1664890200,"date":"2022-10-04","index":10549,"close":88.64,"high":89.07,"low":87.11,"open":87.7,"volume":15114800},{"timestamp":1664976600,"date":"2022-10-05","index":10550,"close":91.1,"high":91.7,"low":87.15,"open":87.49,"volume":12732700},{"timestamp":1665063000,"date":"2022-10-06","index":10551,"close":90.17,"high":92.64,"low":89.81,"open":90.49,"volume":9951900},{"timestamp":1665149400,"date":"2022-10-07","index":10552,"close":87.16,"high":88.76,"low":86.69,"open":88.54,"volume":8554700},{"timestamp":1665408600,"date":"2022-10-10","index":10553,"close":86.69,"high":87.78,"low":85.07,"open":87.76,"volume":7991200},{"timestamp":1665495000,"date":"2022-10-11","index":10554,"close":87.99,"high":88.25,"low":85.75,"open":86.04,"volume":11903200},{"timestamp":1665581400,"date":"2022-10-12","index":10555,"close":88.51,"high":88.88,"low":87.31,"open":88,"volume":8772900},{"timestamp":1665667800,"date":"2022-10-13","index":10556,"close":89.56,"high":89.81,"low":86.05,"open":86.39,"volume":9335000},{"timestamp":1665754200,"date":"2022-10-14","index":10557,"close":87.55,"high":90.88,"low":87.49,"open":90.51,"volume":7811700}]},{"date":"2022-06-27","estimated":0.81,"reported":0.9,"pre":[{"timestamp":1654867800,"date":"2022-06-10","index":10470,"close":114.73,"high":117.09,"low":114.26,"open":117.09,"volume":6292600},{"timestamp":1655127000,"date":"2022-06-13","index":10471,"close":110.44,"high":112.02,"low":109.24,"open":110.39,"volume":6423100},{"timestamp":1655213400,"date":"2022-06-14","index":10472,"close":110.72,"high":111.89,"low":110.01,"open":110.37,"volume":4548400},{"timestamp":1655299800,"date":"2022-06-15","index":10473,"close":113.44,"high":114.72,"low":111.21,"open":112.16,"volume":4828700},{"timestamp":1655386200,"date":"2022-06-16","index":10474,"close":107.12,"high":109.9,"low":105.72,"open":109.51,"volume":7384800},{"timestamp":1655472600,"date":"2022-06-17","index":10475,"close":107.34,"high":108.55,"low":105.85,"open":106.15,"volume":10256800},{"timestamp":1655818200,"date":"2022-06-21","index":10476,"close":108.68,"high":109.82,"low":108.04,"open":108.46,"volume":6211400},{"timestamp":1655904600,"date":"2022-06-22","index":10477,"close":104.92,"high":106.9,"low":104.61,"open":105.4,"volume":9884000},{"timestamp":1655991000,"date":"2022-06-23","index":10478,"close":108,"high":108.1,"low":104.41,"open":105.01,"volume":8898400},{"timestamp":1656077400,"date":"2022-06-24","index":10479,"close":112.91,"high":112.94,"low":109.61,"open":109.93,"volume":10463700},{"timestamp":1656336600,"date":"2022-06-27","index":10480,"close":110.5,"high":113.21,"low":109.84,"open":112.24,"volume":12644700}],"post":[{"timestamp":1656423000,"date":"2022-06-28","index":10481,"close":102.78,"high":114.05,"low":102.48,"open":108.2,"volume":31296500},{"timestamp":1656509400,"date":"2022-06-29","index":10482,"close":103.25,"high":105.61,"low":101.53,"open":102.99,"volume":10326600},{"timestamp":1656595800,"date":"2022-06-30","index":10483,"close":102.2,"high":103.38,"low":100.78,"open":101.94,"volume":9027400},{"timestamp":1656682200,"date":"2022-07-01","index":10484,"close":101.18,"high":102.5,"low":99.53,"open":101.64,"volume":7934300},{"timestamp":1657027800,"date":"2022-07-05","index":10485,"close":104.32,"high":104.38,"low":100.11,"open":100.45,"volume":9948800},{"timestamp":1657114200,"date":"2022-07-06","index":10486,"close":104.23,"high":105.72,"low":103.45,"open":104.89,"volume":6432900},{"timestamp":1657200600,"date":"2022-07-07","index":10487,"close":108.13,"high":108.28,"low":105.27,"open":105.65,"volume":7633900},{"timestamp":1657287000,"date":"2022-07-08","index":10488,"close":107.93,"high":108.61,"low":106.51,"open":106.58,"volume":5938600},{"timestamp":1657546200,"date":"2022-07-11","index":10489,"close":105.11,"high":107.09,"low":104.87,"open":106.6,"volume":4935200},{"timestamp":1657632600,"date":"2022-07-12","index":10490,"close":103.76,"high":105.86,"low":103.15,"open":105.01,"volume":6017400},{"timestamp":1657719000,"date":"2022-07-13","index":10491,"close":105.11,"high":105.88,"low":101.56,"open":101.94,"volume":5299400}]},{"date":"2022-03-21","estimated":0.71,"reported":0.87,"pre":[{"timestamp":1646663400,"date":"2022-03-07","index":10403,"close":124.44,"high":131.03,"low":124.17,"open":131,"volume":11383400},{"timestamp":1646749800,"date":"2022-03-08","index":10404,"close":121.21,"high":125.47,"low":120.8,"open":125.24,"volume":9089400},{"timestamp":1646836200,"date":"2022-03-09","index":10405,"close":126.95,"high":129.65,"low":126.63,"open":127.38,"volume":8845100},{"timestamp":1646922600,"date":"2022-03-10","index":10406,"close":126.03,"high":126.6,"low":124,"open":124.02,"volume":7167400},{"timestamp":1647009000,"date":"2022-03-11","index":10407,"close":122.63,"high":127.87,"low":122.51,"open":127.01,"volume":5882000},{"timestamp":1647264600,"date":"2022-03-14","index":10408,"close":117.57,"high":122.45,"low":116.75,"open":121.53,"volume":13884900},{"timestamp":1647351000,"date":"2022-03-15","index":10409,"close":119.4,"high":120.42,"low":117.75,"open":119.84,"volume":10431300},{"timestamp":1647437400,"date":"2022-03-16","index":10410,"close":125.19,"high":126.11,"low":121.93,"open":122.85,"volume":11100400},{"timestamp":1647523800,"date":"2022-03-17","index":10411,"close":127.41,"high":127.41,"low":123.7,"open":124.94,"volume":6845300},{"timestamp":1647610200,"date":"2022-03-18","index":10412,"close":131.24,"high":131.46,"low":126.7,"open":126.85,"volume":10350900},{"timestamp":1647869400,"date":"2022-03-21","index":10413,"close":130.19,"high":132.31,"low":128.62,"open":129.72,"volume":14388500}],"post":[{"timestamp":1647955800,"date":"2022-03-22","index":10414,"close":133.09,"high":139,"low":132.99,"open":137.28,"volume":19731200},{"timestamp":1648042200,"date":"2022-03-23","index":10415,"close":133,"high":135.4,"low":131.2,"open":132.64,"volume":8068800},{"timestamp":1648128600,"date":"2022-03-24","index":10416,"close":132.08,"high":134.19,"low":131.2,"open":133.75,"volume":5853800},{"timestamp":1648215000,"date":"2022-03-25","index":10417,"close":133.7,"high":133.87,"low":131.71,"open":133.05,"volume":6287000},{"timestamp":1648474200,"date":"2022-03-28","index":10418,"close":134.81,"high":134.86,"low":132.17,"open":133.76,"volume":5804100},{"timestamp":1648560600,"date":"2022-03-29","index":10419,"close":139.14,"high":139.75,"low":136.95,"open":137.85,"volume":7275900},{"timestamp":1648647000,"date":"2022-03-30","index":10420,"close":138.54,"high":139.86,"low":137.56,"open":138.98,"volume":5545800},{"timestamp":1648733400,"date":"2022-03-31","index":10421,"close":134.56,"high":138.71,"low":134.5,"open":137.83,"volume":7206500},{"timestamp":1648819800,"date":"2022-04-01","index":10422,"close":133.52,"high":135.28,"low":132.75,"open":134.45,"volume":5807500},{"timestamp":1649079000,"date":"2022-04-04","index":10423,"close":134.34,"high":135.21,"low":132.86,"open":133.05,"volume":5307300},{"timestamp":1649165400,"date":"2022-04-05","index":10424,"close":132.3,"high":134.68,"low":132.02,"open":134.04,"volume":5707800}]},{"date":"2021-12-20","estimated":0.63,"reported":0.83,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":10341,"close":168.91,"high":171.21,"low":168.06,"open":170.83,"volume":5636900},{"timestamp":1638887400,"date":"2021-12-07","index":10342,"close":171.29,"high":173.35,"low":170.4,"open":171.11,"volume":5898700},{"timestamp":1638973800,"date":"2021-12-08","index":10343,"close":170.25,"high":171.79,"low":169.84,"open":171.22,"volume":5614400},{"timestamp":1639060200,"date":"2021-12-09","index":10344,"close":168.1,"high":171.17,"low":167.99,"open":169.29,"volume":5171600},{"timestamp":1639146600,"date":"2021-12-10","index":10345,"close":169.06,"high":170.24,"low":167.33,"open":168.5,"volume":4791100},{"timestamp":1639405800,"date":"2021-12-13","index":10346,"close":166.84,"high":169.39,"low":165.26,"open":168.81,"volume":5972300},{"timestamp":1639492200,"date":"2021-12-14","index":10347,"close":165.4,"high":167.08,"low":164.21,"open":166.29,"volume":4872200},{"timestamp":1639578600,"date":"2021-12-15","index":10348,"close":163.9,"high":165.67,"low":161.82,"open":165,"volume":7144600},{"timestamp":1639665000,"date":"2021-12-16","index":10349,"close":162.72,"high":165.94,"low":162.53,"open":162.7,"volume":7138100},{"timestamp":1639751400,"date":"2021-12-17","index":10350,"close":161.36,"high":162.86,"low":160.55,"open":161.63,"volume":7705100},{"timestamp":1640010600,"date":"2021-12-20","index":10351,"close":156.98,"high":159.6,"low":155.47,"open":159.34,"volume":8411900}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":10352,"close":166.63,"high":171.19,"low":164.71,"open":166.69,"volume":13862900},{"timestamp":1640183400,"date":"2021-12-22","index":10353,"close":165.44,"high":169,"low":164.09,"open":167.24,"volume":5811300},{"timestamp":1640269800,"date":"2021-12-23","index":10354,"close":165.67,"high":167.16,"low":165.44,"open":166.25,"volume":3876900},{"timestamp":1640615400,"date":"2021-12-27","index":10355,"close":167.58,"high":167.69,"low":165.48,"open":166.52,"volume":3769300},{"timestamp":1640701800,"date":"2021-12-28","index":10356,"close":166.42,"high":168.25,"low":166.3,"open":167.8,"volume":2658600},{"timestamp":1640788200,"date":"2021-12-29","index":10357,"close":168.78,"high":169.8,"low":166.6,"open":167.07,"volume":3830900},{"timestamp":1640874600,"date":"2021-12-30","index":10358,"close":167.49,"high":170.12,"low":167.2,"open":168.31,"volume":2666800},{"timestamp":1640961000,"date":"2021-12-31","index":10359,"close":166.67,"high":167.72,"low":166.21,"open":167.56,"volume":2752000},{"timestamp":1641220200,"date":"2022-01-03","index":10360,"close":164.67,"high":167.91,"low":163.31,"open":167.53,"volume":5670500},{"timestamp":1641306600,"date":"2022-01-04","index":10361,"close":166.39,"high":167.18,"low":165,"open":165.88,"volume":6064200},{"timestamp":1641393000,"date":"2022-01-05","index":10362,"close":162.25,"high":167.01,"low":162.1,"open":166.49,"volume":5021000}]},{"date":"2021-09-23","estimated":1.11,"reported":1.16,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":10280,"close":163.34,"high":166.15,"low":163.2,"open":165.26,"volume":8414800},{"timestamp":1631280600,"date":"2021-09-10","index":10281,"close":163.59,"high":165.66,"low":163.44,"open":164.25,"volume":4252100},{"timestamp":1631539800,"date":"2021-09-13","index":10282,"close":159.52,"high":162.92,"low":158.33,"open":161.56,"volume":8814500},{"timestamp":1631626200,"date":"2021-09-14","index":10283,"close":158.76,"high":159.39,"low":157.07,"open":159.17,"volume":5323900},{"timestamp":1631712600,"date":"2021-09-15","index":10284,"close":157.91,"high":158.32,"low":155.67,"open":157.5,"volume":6827100},{"timestamp":1631799000,"date":"2021-09-16","index":10285,"close":157.6,"high":159.01,"low":157.2,"open":157.59,"volume":5085900},{"timestamp":1631885400,"date":"2021-09-17","index":10286,"close":156.42,"high":161,"low":156.07,"open":157.96,"volume":7944800},{"timestamp":1632144600,"date":"2021-09-20","index":10287,"close":154.25,"high":155.27,"low":152.32,"open":153.73,"volume":7041200},{"timestamp":1632231000,"date":"2021-09-21","index":10288,"close":155.02,"high":156.13,"low":153.58,"open":155.09,"volume":5857900},{"timestamp":1632317400,"date":"2021-09-22","index":10289,"close":157.44,"high":158,"low":155.6,"open":156.79,"volume":6844800},{"timestamp":1632403800,"date":"2021-09-23","index":10290,"close":159.58,"high":160.29,"low":158.27,"open":158.71,"volume":11981500}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":10291,"close":149.59,"high":151.85,"low":148,"open":151.04,"volume":26913300},{"timestamp":1632749400,"date":"2021-09-27","index":10292,"close":148.04,"high":149.91,"low":147.29,"open":149.51,"volume":11479300},{"timestamp":1632835800,"date":"2021-09-28","index":10293,"close":145.3,"high":147.53,"low":145,"open":147.34,"volume":10692300},{"timestamp":1632922200,"date":"2021-09-29","index":10294,"close":146.02,"high":147.94,"low":145.69,"open":145.71,"volume":7794900},{"timestamp":1633008600,"date":"2021-09-30","index":10295,"close":145.23,"high":147.48,"low":144.42,"open":145.88,"volume":10133600},{"timestamp":1633095000,"date":"2021-10-01","index":10296,"close":147.06,"high":148,"low":144.37,"open":145.22,"volume":8112300},{"timestamp":1633354200,"date":"2021-10-04","index":10297,"close":147.14,"high":147.62,"low":145.76,"open":147.06,"volume":7951000},{"timestamp":1633440600,"date":"2021-10-05","index":10298,"close":149.46,"high":151,"low":147.82,"open":148,"volume":10881900},{"timestamp":1633527000,"date":"2021-10-06","index":10299,"close":148.8,"high":149.46,"low":147.51,"open":148,"volume":7610700},{"timestamp":1633613400,"date":"2021-10-07","index":10300,"close":151.85,"high":153.66,"low":150.26,"open":150.3,"volume":7958000},{"timestamp":1633699800,"date":"2021-10-08","index":10301,"close":152.48,"high":152.87,"low":150.67,"open":152.22,"volume":6333700}]},{"date":"2021-06-24","estimated":0.51,"reported":0.93,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10217,"close":130.98,"high":132.57,"low":130.19,"open":131.5,"volume":6584100},{"timestamp":1623418200,"date":"2021-06-11","index":10218,"close":131.94,"high":131.99,"low":130.53,"open":131.5,"volume":5414500},{"timestamp":1623677400,"date":"2021-06-14","index":10219,"close":131.36,"high":132.05,"low":130.13,"open":131.7,"volume":5743600},{"timestamp":1623763800,"date":"2021-06-15","index":10220,"close":130.29,"high":131.75,"low":129.83,"open":131.54,"volume":5168100},{"timestamp":1623850200,"date":"2021-06-16","index":10221,"close":130.4,"high":131.17,"low":129.6,"open":130.3,"volume":7915500},{"timestamp":1623936600,"date":"2021-06-17","index":10222,"close":128.92,"high":129.88,"low":127.86,"open":129.24,"volume":8568100},{"timestamp":1624023000,"date":"2021-06-18","index":10223,"close":128.41,"high":129.03,"low":126.68,"open":126.68,"volume":9784800},{"timestamp":1624282200,"date":"2021-06-21","index":10224,"close":130.08,"high":130.76,"low":128.7,"open":129.24,"volume":6288500},{"timestamp":1624368600,"date":"2021-06-22","index":10225,"close":132.48,"high":132.69,"low":130.13,"open":130.83,"volume":6043800},{"timestamp":1624455000,"date":"2021-06-23","index":10226,"close":133.1,"high":133.7,"low":132.21,"open":132.81,"volume":4566000},{"timestamp":1624541400,"date":"2021-06-24","index":10227,"close":133.6,"high":134.82,"low":132.9,"open":133.9,"volume":11420500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10228,"close":154.35,"high":154.59,"low":150.48,"open":152.41,"volume":46285400},{"timestamp":1624887000,"date":"2021-06-28","index":10229,"close":152.36,"high":154.05,"low":151.51,"open":153.92,"volume":13133300},{"timestamp":1624973400,"date":"2021-06-29","index":10230,"close":155.95,"high":156.4,"low":152.91,"open":153.26,"volume":10279900},{"timestamp":1625059800,"date":"2021-06-30","index":10231,"close":154.49,"high":155.34,"low":153.52,"open":154.79,"volume":10281800},{"timestamp":1625146200,"date":"2021-07-01","index":10232,"close":158,"high":158.21,"low":153.89,"open":154.07,"volume":9011500},{"timestamp":1625232600,"date":"2021-07-02","index":10233,"close":159.74,"high":159.97,"low":157.64,"open":158.21,"volume":6396700},{"timestamp":1625578200,"date":"2021-07-06","index":10234,"close":160.11,"high":160.44,"low":157.86,"open":159.92,"volume":6671000},{"timestamp":1625664600,"date":"2021-07-07","index":10235,"close":160.16,"high":161.5,"low":158.28,"open":160.16,"volume":5408300},{"timestamp":1625751000,"date":"2021-07-08","index":10236,"close":160.63,"high":160.82,"low":157.35,"open":158.17,"volume":6081600},{"timestamp":1625837400,"date":"2021-07-09","index":10237,"close":161,"high":161.96,"low":160.51,"open":161.69,"volume":5002300},{"timestamp":1626096600,"date":"2021-07-12","index":10238,"close":161.82,"high":162.43,"low":160.71,"open":161.64,"volume":4992200}]},{"date":"2021-03-18","estimated":0.76,"reported":0.9,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10149,"close":132.04,"high":135.13,"low":130.18,"open":134,"volume":7181500},{"timestamp":1614954600,"date":"2021-03-05","index":10150,"close":133.35,"high":133.68,"low":129.19,"open":133.54,"volume":5957100},{"timestamp":1615213800,"date":"2021-03-08","index":10151,"close":134.56,"high":135.63,"low":132.37,"open":133.64,"volume":4983000},{"timestamp":1615300200,"date":"2021-03-09","index":10152,"close":135.95,"high":138,"low":135.45,"open":135.51,"volume":5977800},{"timestamp":1615386600,"date":"2021-03-10","index":10153,"close":137.59,"high":138.2,"low":136.1,"open":136.5,"volume":4519600},{"timestamp":1615473000,"date":"2021-03-11","index":10154,"close":141.19,"high":142.2,"low":138.56,"open":139.18,"volume":5696500},{"timestamp":1615559400,"date":"2021-03-12","index":10155,"close":140.45,"high":140.91,"low":138.6,"open":140,"volume":4143200},{"timestamp":1615815000,"date":"2021-03-15","index":10156,"close":144.94,"high":145,"low":140.67,"open":140.7,"volume":5413900},{"timestamp":1615901400,"date":"2021-03-16","index":10157,"close":144.65,"high":146.15,"low":143.84,"open":145.88,"volume":5623000},{"timestamp":1615987800,"date":"2021-03-17","index":10158,"close":144.82,"high":146.15,"low":143.2,"open":143.2,"volume":5134400},{"timestamp":1616074200,"date":"2021-03-18","index":10159,"close":143.17,"high":146.66,"low":142.55,"open":144.37,"volume":10188400}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10160,"close":137.49,"high":142.86,"low":135.51,"open":140,"volume":24980400},{"timestamp":1616419800,"date":"2021-03-22","index":10161,"close":138.27,"high":138.81,"low":136.03,"open":137.63,"volume":7537300},{"timestamp":1616506200,"date":"2021-03-23","index":10162,"close":137.12,"high":140.64,"low":136.55,"open":138.49,"volume":5582600},{"timestamp":1616592600,"date":"2021-03-24","index":10163,"close":133.16,"high":137.92,"low":132.88,"open":136.45,"volume":8157600},{"timestamp":1616679000,"date":"2021-03-25","index":10164,"close":128.64,"high":129.39,"low":125.44,"open":127.05,"volume":18475800},{"timestamp":1616765400,"date":"2021-03-26","index":10165,"close":132.99,"high":133.19,"low":129.77,"open":131.6,"volume":10010500},{"timestamp":1617024600,"date":"2021-03-29","index":10166,"close":133.49,"high":133.91,"low":130.66,"open":132.94,"volume":7153900},{"timestamp":1617111000,"date":"2021-03-30","index":10167,"close":132.95,"high":133.35,"low":131.22,"open":132.35,"volume":6026600},{"timestamp":1617197400,"date":"2021-03-31","index":10168,"close":132.89,"high":134.18,"low":131.92,"open":133.09,"volume":6878900},{"timestamp":1617283800,"date":"2021-04-01","index":10169,"close":132.53,"high":134.69,"low":132.21,"open":134.69,"volume":5720600},{"timestamp":1617629400,"date":"2021-04-05","index":10170,"close":135.12,"high":135.68,"low":133.1,"open":133.1,"volume":5508900}]},{"date":"2020-12-18","estimated":0.62,"reported":0.78,"pre":[{"timestamp":1607092200,"date":"2020-12-04","index":10089,"close":137.19,"high":137.4,"low":135.64,"open":137.08,"volume":4344000},{"timestamp":1607351400,"date":"2020-12-07","index":10090,"close":138.75,"high":138.86,"low":136.8,"open":137,"volume":4590800},{"timestamp":1607437800,"date":"2020-12-08","index":10091,"close":139.12,"high":140.44,"low":137.65,"open":138.24,"volume":6953600},{"timestamp":1607524200,"date":"2020-12-09","index":10092,"close":138.79,"high":140.57,"low":138.27,"open":140.57,"volume":4341300},{"timestamp":1607610600,"date":"2020-12-10","index":10093,"close":137.58,"high":139.14,"low":137.24,"open":138.28,"volume":4511000},{"timestamp":1607697000,"date":"2020-12-11","index":10094,"close":137.41,"high":138.14,"low":136.23,"open":137.39,"volume":4172400},{"timestamp":1607956200,"date":"2020-12-14","index":10095,"close":136.28,"high":139,"low":136.2,"open":138.92,"volume":7599000},{"timestamp":1608042600,"date":"2020-12-15","index":10096,"close":139.39,"high":139.44,"low":137.25,"open":137.43,"volume":7637000},{"timestamp":1608129000,"date":"2020-12-16","index":10097,"close":138.34,"high":140.49,"low":137.46,"open":139.07,"volume":6573400},{"timestamp":1608215400,"date":"2020-12-17","index":10098,"close":140.5,"high":140.74,"low":138.75,"open":139.92,"volume":8727000},{"timestamp":1608301800,"date":"2020-12-18","index":10099,"close":137.28,"high":141.14,"low":137.17,"open":141.09,"volume":17970800}],"post":[{"timestamp":1608561000,"date":"2020-12-21","index":10100,"close":144.02,"high":147.95,"low":142.51,"open":144.82,"volume":16111300},{"timestamp":1608647400,"date":"2020-12-22","index":10101,"close":142.45,"high":143.47,"low":141.09,"open":143.05,"volume":6339400},{"timestamp":1608733800,"date":"2020-12-23","index":10102,"close":141.76,"high":143.6,"low":141.7,"open":142.56,"volume":3388300},{"timestamp":1608820200,"date":"2020-12-24","index":10103,"close":141.6,"high":142.19,"low":141.1,"open":141.1,"volume":1821900},{"timestamp":1609165800,"date":"2020-12-28","index":10104,"close":142.43,"high":142.92,"low":141.04,"open":142.54,"volume":4081500},{"timestamp":1609252200,"date":"2020-12-29","index":10105,"close":141.57,"high":143.06,"low":140.43,"open":142.83,"volume":3232400},{"timestamp":1609338600,"date":"2020-12-30","index":10106,"close":141.58,"high":142.61,"low":140.66,"open":142.16,"volume":3052100},{"timestamp":1609425000,"date":"2020-12-31","index":10107,"close":141.47,"high":141.79,"low":140.37,"open":141.7,"volume":2949900},{"timestamp":1609770600,"date":"2021-01-04","index":10108,"close":140.1,"high":142.97,"low":138.32,"open":142.85,"volume":6178500},{"timestamp":1609857000,"date":"2021-01-05","index":10109,"close":141.23,"high":141.66,"low":138.6,"open":138.6,"volume":4163100},{"timestamp":1609943400,"date":"2021-01-06","index":10110,"close":142.35,"high":143.57,"low":139.53,"open":141.25,"volume":6072900}]},{"date":"2020-09-22","estimated":0.47,"reported":0.95,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":10027,"close":112.72,"high":113.84,"low":110.54,"open":111.29,"volume":5300100},{"timestamp":1599658200,"date":"2020-09-09","index":10028,"close":114.9,"high":116.21,"low":112.83,"open":113.02,"volume":5997900},{"timestamp":1599744600,"date":"2020-09-10","index":10029,"close":114.79,"high":118.23,"low":114,"open":115.9,"volume":5032800},{"timestamp":1599831000,"date":"2020-09-11","index":10030,"close":118,"high":119.25,"low":116.42,"open":116.76,"volume":8565200},{"timestamp":1600090200,"date":"2020-09-14","index":10031,"close":119.28,"high":119.93,"low":118.17,"open":118.5,"volume":4990300},{"timestamp":1600176600,"date":"2020-09-15","index":10032,"close":119.27,"high":120.48,"low":119.18,"open":119.7,"volume":5934200},{"timestamp":1600263000,"date":"2020-09-16","index":10033,"close":118.59,"high":119.69,"low":118.16,"open":118.31,"volume":7023700},{"timestamp":1600349400,"date":"2020-09-17","index":10034,"close":116.36,"high":118.55,"low":115.8,"open":117.34,"volume":7376400},{"timestamp":1600435800,"date":"2020-09-18","index":10035,"close":114.66,"high":117.91,"low":114.49,"open":115.43,"volume":12876600},{"timestamp":1600695000,"date":"2020-09-21","index":10036,"close":113.37,"high":114.06,"low":111.74,"open":112.95,"volume":8486400},{"timestamp":1600781400,"date":"2020-09-22","index":10037,"close":116.87,"high":117.2,"low":112.85,"open":113.1,"volume":13007200}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":10038,"close":127.11,"high":130.38,"low":125.26,"open":130.22,"volume":37822700},{"timestamp":1600954200,"date":"2020-09-24","index":10039,"close":124.75,"high":127.54,"low":123.3,"open":126.44,"volume":13485800},{"timestamp":1601040600,"date":"2020-09-25","index":10040,"close":124.23,"high":124.75,"low":122.27,"open":123.65,"volume":9182800},{"timestamp":1601299800,"date":"2020-09-28","index":10041,"close":124.32,"high":126.19,"low":123.89,"open":125.16,"volume":7525000},{"timestamp":1601386200,"date":"2020-09-29","index":10042,"close":126.35,"high":127.1,"low":123.96,"open":124.34,"volume":7796400},{"timestamp":1601472600,"date":"2020-09-30","index":10043,"close":125.54,"high":127.28,"low":125.16,"open":126.1,"volume":8699700},{"timestamp":1601559000,"date":"2020-10-01","index":10044,"close":126.64,"high":127.73,"low":125.31,"open":127.73,"volume":5637200},{"timestamp":1601645400,"date":"2020-10-02","index":10045,"close":126.64,"high":126.8,"low":123.59,"open":124.35,"volume":7491100},{"timestamp":1601904600,"date":"2020-10-05","index":10046,"close":127.91,"high":128.5,"low":126.45,"open":127.07,"volume":8270300},{"timestamp":1601991000,"date":"2020-10-06","index":10047,"close":127.65,"high":130.44,"low":127.27,"open":128.84,"volume":5978000},{"timestamp":1602077400,"date":"2020-10-07","index":10048,"close":130.06,"high":130.41,"low":128.25,"open":128.4,"volume":4390500}]},{"date":"2020-06-25","estimated":0.07,"reported":-0.51,"pre":[{"timestamp":1591882200,"date":"2020-06-11","index":9966,"close":95.17,"high":98.99,"low":94.88,"open":98.38,"volume":10976900},{"timestamp":1591968600,"date":"2020-06-12","index":9967,"close":96.43,"high":97.8,"low":94.74,"open":97.8,"volume":7416400},{"timestamp":1592227800,"date":"2020-06-15","index":9968,"close":97.84,"high":98.08,"low":93.44,"open":93.9,"volume":8645300},{"timestamp":1592314200,"date":"2020-06-16","index":9969,"close":99.04,"high":101.34,"low":97.72,"open":101.25,"volume":6054400},{"timestamp":1592400600,"date":"2020-06-17","index":9970,"close":99.21,"high":100.24,"low":98.89,"open":99,"volume":3405500},{"timestamp":1592487000,"date":"2020-06-18","index":9971,"close":98.45,"high":99.42,"low":97.85,"open":98.69,"volume":4392400},{"timestamp":1592573400,"date":"2020-06-19","index":9972,"close":95.78,"high":99.98,"low":95.78,"open":99.97,"volume":10304000},{"timestamp":1592832600,"date":"2020-06-22","index":9973,"close":99.51,"high":99.54,"low":96.02,"open":96.85,"volume":6918200},{"timestamp":1592919000,"date":"2020-06-23","index":9974,"close":101.92,"high":102.22,"low":100.71,"open":101.15,"volume":6499000},{"timestamp":1593005400,"date":"2020-06-24","index":9975,"close":100.08,"high":101.85,"low":98.09,"open":100.94,"volume":8611600},{"timestamp":1593091800,"date":"2020-06-25","index":9976,"close":101.4,"high":101.68,"low":98.8,"open":99.23,"volume":11531400}],"post":[{"timestamp":1593178200,"date":"2020-06-26","index":9977,"close":93.67,"high":98.78,"low":93.57,"open":98.5,"volume":24918500},{"timestamp":1593437400,"date":"2020-06-29","index":9978,"close":95.87,"high":96,"low":93.7,"open":93.7,"volume":9624200},{"timestamp":1593523800,"date":"2020-06-30","index":9979,"close":98.05,"high":98.3,"low":95.64,"open":96,"volume":9065500},{"timestamp":1593610200,"date":"2020-07-01","index":9980,"close":97.4,"high":98.72,"low":97.11,"open":98.5,"volume":5733800},{"timestamp":1593696600,"date":"2020-07-02","index":9981,"close":98.43,"high":99.66,"low":98.02,"open":98.78,"volume":5354900},{"timestamp":1594042200,"date":"2020-07-06","index":9982,"close":99.95,"high":100.03,"low":99.04,"open":99.62,"volume":4995000},{"timestamp":1594128600,"date":"2020-07-07","index":9983,"close":97.07,"high":99.55,"low":96.92,"open":99.22,"volume":6352900},{"timestamp":1594215000,"date":"2020-07-08","index":9984,"close":98.84,"high":98.98,"low":96.96,"open":97.5,"volume":5634600},{"timestamp":1594301400,"date":"2020-07-09","index":9985,"close":96.99,"high":98.91,"low":96.37,"open":98.55,"volume":6282300},{"timestamp":1594387800,"date":"2020-07-10","index":9986,"close":97.99,"high":98.05,"low":95.72,"open":97,"volume":3967000},{"timestamp":1594647000,"date":"2020-07-13","index":9987,"close":96.46,"high":98.94,"low":96.26,"open":98.25,"volume":4845600}]},{"date":"2020-03-24","estimated":0.59,"reported":0.78,"pre":[{"timestamp":1583847000,"date":"2020-03-10","index":9901,"close":88.3,"high":88.4,"low":82.88,"open":86.69,"volume":12755900},{"timestamp":1583933400,"date":"2020-03-11","index":9902,"close":84,"high":84.63,"low":82.07,"open":84,"volume":16172000},{"timestamp":1584019800,"date":"2020-03-12","index":9903,"close":74.2,"high":78.49,"low":73,"open":78.23,"volume":21534800},{"timestamp":1584106200,"date":"2020-03-13","index":9904,"close":75.58,"high":78.2,"low":71.76,"open":78.2,"volume":21859600},{"timestamp":1584365400,"date":"2020-03-16","index":9905,"close":66.79,"high":72.97,"low":63.37,"open":65.28,"volume":17976700},{"timestamp":1584451800,"date":"2020-03-17","index":9906,"close":69.84,"high":73.33,"low":62.4,"open":67.51,"volume":17122100},{"timestamp":1584538200,"date":"2020-03-18","index":9907,"close":68.04,"high":68.33,"low":60,"open":64.79,"volume":19498800},{"timestamp":1584624600,"date":"2020-03-19","index":9908,"close":70.34,"high":72.71,"low":64.15,"open":67.04,"volume":16177200},{"timestamp":1584711000,"date":"2020-03-20","index":9909,"close":67.45,"high":74.06,"low":67.2,"open":71.51,"volume":15761900},{"timestamp":1584970200,"date":"2020-03-23","index":9910,"close":62.8,"high":66.88,"low":60.58,"open":65,"volume":17690000},{"timestamp":1585056600,"date":"2020-03-24","index":9911,"close":72.33,"high":72.66,"low":64,"open":65.7,"volume":18849500}],"post":[{"timestamp":1585143000,"date":"2020-03-25","index":9912,"close":79.01,"high":83.49,"low":76.2,"open":80.11,"volume":27053200},{"timestamp":1585229400,"date":"2020-03-26","index":9913,"close":84.3,"high":86.86,"low":80.01,"open":80.17,"volume":17200800},{"timestamp":1585315800,"date":"2020-03-27","index":9914,"close":83.23,"high":85.74,"low":79.51,"open":81.7,"volume":14183400},{"timestamp":1585575000,"date":"2020-03-30","index":9915,"close":85.38,"high":85.96,"low":81.5,"open":84,"volume":10960100},{"timestamp":1585661400,"date":"2020-03-31","index":9916,"close":82.74,"high":85.73,"low":82.4,"open":85.13,"volume":9610100},{"timestamp":1585747800,"date":"2020-04-01","index":9917,"close":79.23,"high":81.18,"low":78.53,"open":79.49,"volume":9771300},{"timestamp":1585834200,"date":"2020-04-02","index":9918,"close":80.14,"high":81.6,"low":77.16,"open":79,"volume":12731300},{"timestamp":1585920600,"date":"2020-04-03","index":9919,"close":78.86,"high":79.79,"low":77.91,"open":79.36,"volume":8476900},{"timestamp":1586179800,"date":"2020-04-06","index":9920,"close":84.63,"high":85.04,"low":81.21,"open":81.91,"volume":11266500},{"timestamp":1586266200,"date":"2020-04-07","index":9921,"close":84.16,"high":88.87,"low":84.03,"open":88.7,"volume":10468100},{"timestamp":1586352600,"date":"2020-04-08","index":9922,"close":85.3,"high":85.77,"low":83.61,"open":84.7,"volume":6642700}]},{"date":"2019-12-19","estimated":0.58,"reported":0.7,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":9837,"close":95.79,"high":95.95,"low":94.68,"open":95.88,"volume":6946000},{"timestamp":1575642600,"date":"2019-12-06","index":9838,"close":97,"high":97.31,"low":96.38,"open":96.56,"volume":6368500},{"timestamp":1575901800,"date":"2019-12-09","index":9839,"close":96.63,"high":97.63,"low":96.16,"open":97.02,"volume":6517800},{"timestamp":1575988200,"date":"2019-12-10","index":9840,"close":97.01,"high":97.59,"low":96.63,"open":96.76,"volume":4234300},{"timestamp":1576074600,"date":"2019-12-11","index":9841,"close":97.18,"high":97.32,"low":96.65,"open":96.9,"volume":4319700},{"timestamp":1576161000,"date":"2019-12-12","index":9842,"close":97.72,"high":98.18,"low":96.9,"open":97.32,"volume":4762800},{"timestamp":1576247400,"date":"2019-12-13","index":9843,"close":97.77,"high":98.29,"low":96.91,"open":97.43,"volume":5247600},{"timestamp":1576506600,"date":"2019-12-16","index":9844,"close":98.81,"high":99.34,"low":98.06,"open":98.14,"volume":8211300},{"timestamp":1576593000,"date":"2019-12-17","index":9845,"close":99.65,"high":100.17,"low":99.05,"open":99.38,"volume":7050700},{"timestamp":1576679400,"date":"2019-12-18","index":9846,"close":100.57,"high":100.79,"low":99.58,"open":100.2,"volume":7332000},{"timestamp":1576765800,"date":"2019-12-19","index":9847,"close":101.15,"high":101.27,"low":99.63,"open":100.5,"volume":12214500}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":9848,"close":99.96,"high":101.4,"low":98.85,"open":101,"volume":17641600},{"timestamp":1577111400,"date":"2019-12-23","index":9849,"close":100.04,"high":100.69,"low":99.55,"open":100.23,"volume":6350500},{"timestamp":1577197800,"date":"2019-12-24","index":9850,"close":100.14,"high":100.66,"low":99.76,"open":99.83,"volume":3328100},{"timestamp":1577370600,"date":"2019-12-26","index":9851,"close":100.71,"high":100.75,"low":100.11,"open":100.34,"volume":3709900},{"timestamp":1577457000,"date":"2019-12-27","index":9852,"close":101.57,"high":101.79,"low":100.99,"open":101,"volume":5307500},{"timestamp":1577716200,"date":"2019-12-30","index":9853,"close":100.8,"high":101.61,"low":100.46,"open":101.54,"volume":3495200},{"timestamp":1577802600,"date":"2019-12-31","index":9854,"close":101.31,"high":101.39,"low":100.51,"open":100.58,"volume":3213600},{"timestamp":1577975400,"date":"2020-01-02","index":9855,"close":102.2,"high":102.21,"low":101.02,"open":101.36,"volume":5644100},{"timestamp":1578061800,"date":"2020-01-03","index":9856,"close":101.92,"high":102,"low":100.31,"open":100.59,"volume":4541800},{"timestamp":1578321000,"date":"2020-01-06","index":9857,"close":101.83,"high":101.84,"low":100.87,"open":100.95,"volume":4612400},{"timestamp":1578407400,"date":"2020-01-07","index":9858,"close":101.78,"high":102.74,"low":100.81,"open":101.81,"volume":6719900}]}] +[{"date":"2025-09-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.66,"reported":null,"pre":[],"post":[]},{"date":"2024-10-01","estimated":0.52,"reported":0.7,"pre":[{"timestamp":1726579800,"date":"2024-09-17","index":11039,"close":80.64,"high":80.98,"low":79.86,"open":80.01,"volume":7580600},{"timestamp":1726666200,"date":"2024-09-18","index":11040,"close":80.9,"high":81.76,"low":80.23,"open":80.66,"volume":7637000},{"timestamp":1726752600,"date":"2024-09-19","index":11041,"close":80.98,"high":83.12,"low":80.47,"open":82.6,"volume":15067100},{"timestamp":1726839000,"date":"2024-09-20","index":11042,"close":86.52,"high":88,"low":84.81,"open":87.87,"volume":52039300},{"timestamp":1727098200,"date":"2024-09-23","index":11043,"close":86.2,"high":86.53,"low":85.05,"open":85.4,"volume":17712400},{"timestamp":1727184600,"date":"2024-09-24","index":11044,"close":87.46,"high":88.28,"low":86.66,"open":87.44,"volume":21123300},{"timestamp":1727271000,"date":"2024-09-25","index":11045,"close":88,"high":88.1,"low":87.24,"open":87.85,"volume":12392800},{"timestamp":1727357400,"date":"2024-09-26","index":11046,"close":89.39,"high":90.62,"low":89.05,"open":89.92,"volume":13592800},{"timestamp":1727443800,"date":"2024-09-27","index":11047,"close":89.44,"high":90.26,"low":89.21,"open":89.45,"volume":9181000},{"timestamp":1727703000,"date":"2024-09-30","index":11048,"close":88.4,"high":89.75,"low":87.73,"open":89.7,"volume":12027100},{"timestamp":1727789400,"date":"2024-10-01","index":11049,"close":89.13,"high":89.64,"low":87.71,"open":88,"volume":20623400}],"post":[{"timestamp":1727875800,"date":"2024-10-02","index":11050,"close":83.1,"high":85.23,"low":81.77,"open":82.89,"volume":33208800},{"timestamp":1727962200,"date":"2024-10-03","index":11051,"close":82.1,"high":83.78,"low":81.98,"open":82.4,"volume":18143800},{"timestamp":1728048600,"date":"2024-10-04","index":11052,"close":82.25,"high":83.54,"low":82.1,"open":82.63,"volume":10322600},{"timestamp":1728307800,"date":"2024-10-07","index":11053,"close":80.83,"high":82.47,"low":80.09,"open":82.14,"volume":12760800},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-06-27","estimated":0.83,"reported":1.01,"pre":[{"timestamp":1718199000,"date":"2024-06-12","index":10973,"close":93.68,"high":96.5,"low":93.5,"open":96.35,"volume":9861300},{"timestamp":1718285400,"date":"2024-06-13","index":10974,"close":94.18,"high":94.53,"low":93.72,"open":94.04,"volume":8348200},{"timestamp":1718371800,"date":"2024-06-14","index":10975,"close":93.39,"high":94.78,"low":93.3,"open":93.8,"volume":7426800},{"timestamp":1718631000,"date":"2024-06-17","index":10976,"close":95,"high":95.12,"low":92.01,"open":92.01,"volume":6365400},{"timestamp":1718717400,"date":"2024-06-18","index":10977,"close":94.78,"high":95.26,"low":94.21,"open":94.67,"volume":6712000},{"timestamp":1718890200,"date":"2024-06-20","index":10978,"close":95.57,"high":96.09,"low":93.52,"open":93.88,"volume":9393800},{"timestamp":1718976600,"date":"2024-06-21","index":10979,"close":97.18,"high":97.21,"low":95.42,"open":95.96,"volume":15569900},{"timestamp":1719235800,"date":"2024-06-24","index":10980,"close":97.17,"high":98.04,"low":96.68,"open":97.3,"volume":9466900},{"timestamp":1719322200,"date":"2024-06-25","index":10981,"close":94.75,"high":97.64,"low":94.5,"open":97.31,"volume":9036200},{"timestamp":1719408600,"date":"2024-06-26","index":10982,"close":94.06,"high":94.48,"low":93.15,"open":94.09,"volume":10160400},{"timestamp":1719495000,"date":"2024-06-27","index":10983,"close":94.19,"high":94.74,"low":93.39,"open":93.77,"volume":25772700}],"post":[{"timestamp":1719581400,"date":"2024-06-28","index":10984,"close":75.37,"high":79.05,"low":74.55,"open":77.13,"volume":129967000},{"timestamp":1719840600,"date":"2024-07-01","index":10985,"close":76.83,"high":77.06,"low":74.29,"open":75.5,"volume":44369000},{"timestamp":1719927000,"date":"2024-07-02","index":10986,"close":76.04,"high":76.94,"low":75.39,"open":76.82,"volume":26183400},{"timestamp":1720013400,"date":"2024-07-03","index":10987,"close":75.24,"high":75.92,"low":75.02,"open":75.5,"volume":15952000},{"timestamp":1720186200,"date":"2024-07-05","index":10988,"close":75.43,"high":76.09,"low":74.78,"open":75.36,"volume":19603700},{"timestamp":1720445400,"date":"2024-07-08","index":10989,"close":73.05,"high":75.49,"low":73,"open":75.41,"volume":29905000},{"timestamp":1720531800,"date":"2024-07-09","index":10990,"close":72.46,"high":74.14,"low":72.38,"open":73.3,"volume":23445500},{"timestamp":1720618200,"date":"2024-07-10","index":10991,"close":72.54,"high":72.64,"low":71.67,"open":72.26,"volume":21378200},{"timestamp":1720704600,"date":"2024-07-11","index":10992,"close":73.39,"high":73.75,"low":72.29,"open":72.7,"volume":15876700},{"timestamp":1720791000,"date":"2024-07-12","index":10993,"close":73.42,"high":74.05,"low":73.17,"open":73.57,"volume":14527500},{"timestamp":1721050200,"date":"2024-07-15","index":10994,"close":71.31,"high":73.01,"low":71.24,"open":73,"volume":20775800}]},{"date":"2024-03-21","estimated":0.74,"reported":0.98,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":10906,"close":98.19,"high":98.4,"low":97.68,"open":97.99,"volume":8133900},{"timestamp":1709908200,"date":"2024-03-08","index":10907,"close":99.16,"high":99.32,"low":98.02,"open":98.49,"volume":9040900},{"timestamp":1710163800,"date":"2024-03-11","index":10908,"close":101.08,"high":101.76,"low":99.44,"open":99.9,"volume":8537400},{"timestamp":1710250200,"date":"2024-03-12","index":10909,"close":100.18,"high":101.37,"low":99.65,"open":100.79,"volume":7040900},{"timestamp":1710336600,"date":"2024-03-13","index":10910,"close":101.36,"high":102,"low":100.33,"open":100.61,"volume":7326400},{"timestamp":1710423000,"date":"2024-03-14","index":10911,"close":100.26,"high":102.49,"low":100.09,"open":102.2,"volume":8350900},{"timestamp":1710509400,"date":"2024-03-15","index":10912,"close":99.64,"high":101.16,"low":99.34,"open":100.3,"volume":15194400},{"timestamp":1710768600,"date":"2024-03-18","index":10913,"close":98.74,"high":99.66,"low":98.52,"open":98.98,"volume":7207000},{"timestamp":1710855000,"date":"2024-03-19","index":10914,"close":99.96,"high":100.04,"low":98.44,"open":98.5,"volume":6168900},{"timestamp":1710941400,"date":"2024-03-20","index":10915,"close":100.27,"high":100.44,"low":99.03,"open":99.45,"volume":7771700},{"timestamp":1711027800,"date":"2024-03-21","index":10916,"close":100.82,"high":101.92,"low":99.76,"open":100.44,"volume":17176000}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":10917,"close":93.86,"high":95.17,"low":91.72,"open":93.85,"volume":41779000},{"timestamp":1711373400,"date":"2024-03-25","index":10918,"close":93.75,"high":95.52,"low":92.77,"open":94.07,"volume":14548800},{"timestamp":1711459800,"date":"2024-03-26","index":10919,"close":92.58,"high":93.86,"low":92.41,"open":93.74,"volume":10816900},{"timestamp":1711546200,"date":"2024-03-27","index":10920,"close":94.13,"high":94.15,"low":92.32,"open":93.27,"volume":11095700},{"timestamp":1711632600,"date":"2024-03-28","index":10921,"close":93.98,"high":94.81,"low":93.43,"open":94.37,"volume":11331700},{"timestamp":1711978200,"date":"2024-04-01","index":10922,"close":92.56,"high":93.92,"low":91.69,"open":93.81,"volume":10360000},{"timestamp":1712064600,"date":"2024-04-02","index":10923,"close":90.95,"high":91.9,"low":90.64,"open":91.76,"volume":11107300},{"timestamp":1712151000,"date":"2024-04-03","index":10924,"close":90.33,"high":91.44,"low":90.28,"open":91.01,"volume":8876600},{"timestamp":1712237400,"date":"2024-04-04","index":10925,"close":89.07,"high":91.05,"low":88.89,"open":90.95,"volume":12110300},{"timestamp":1712323800,"date":"2024-04-05","index":10926,"close":88.84,"high":90.25,"low":88.8,"open":89.15,"volume":9706400},{"timestamp":1712583000,"date":"2024-04-08","index":10927,"close":90,"high":90.26,"low":88.8,"open":89.11,"volume":8452500}]},{"date":"2023-12-21","estimated":0.85,"reported":1.03,"pre":[{"timestamp":1701959400,"date":"2023-12-07","index":10845,"close":114.81,"high":116,"low":114.12,"open":114.12,"volume":7294500},{"timestamp":1702045800,"date":"2023-12-08","index":10846,"close":115.91,"high":116.29,"low":114.47,"open":114.5,"volume":6121000},{"timestamp":1702305000,"date":"2023-12-11","index":10847,"close":118.61,"high":119.42,"low":117.43,"open":117.79,"volume":7972800},{"timestamp":1702391400,"date":"2023-12-12","index":10848,"close":119.64,"high":119.99,"low":118.58,"open":119.68,"volume":7378400},{"timestamp":1702477800,"date":"2023-12-13","index":10849,"close":121.17,"high":121.44,"low":119.2,"open":119.35,"volume":8182900},{"timestamp":1702564200,"date":"2023-12-14","index":10850,"close":121.02,"high":122.59,"low":119.82,"open":121.44,"volume":9590500},{"timestamp":1702650600,"date":"2023-12-15","index":10851,"close":121.55,"high":122.06,"low":120.6,"open":120.93,"volume":13632900},{"timestamp":1702909800,"date":"2023-12-18","index":10852,"close":121.14,"high":121.84,"low":120.86,"open":121.41,"volume":6874800},{"timestamp":1702996200,"date":"2023-12-19","index":10853,"close":122.64,"high":123.34,"low":121.64,"open":121.74,"volume":7697300},{"timestamp":1703082600,"date":"2023-12-20","index":10854,"close":121.43,"high":123.39,"low":121,"open":121.13,"volume":9176600},{"timestamp":1703169000,"date":"2023-12-21","index":10855,"close":122.53,"high":123.3,"low":121.3,"open":122.3,"volume":16533300}],"post":[{"timestamp":1703255400,"date":"2023-12-22","index":10856,"close":108.04,"high":110.8,"low":107.45,"open":108.26,"volume":46642900},{"timestamp":1703601000,"date":"2023-12-26","index":10857,"close":108.02,"high":108.69,"low":107.48,"open":108.3,"volume":12846700},{"timestamp":1703687400,"date":"2023-12-27","index":10858,"close":107.13,"high":108.59,"low":106.85,"open":108.34,"volume":10157900},{"timestamp":1703773800,"date":"2023-12-28","index":10859,"close":108.82,"high":109.4,"low":106.81,"open":107.21,"volume":9352900},{"timestamp":1703860200,"date":"2023-12-29","index":10860,"close":108.57,"high":109.96,"low":108.09,"open":108.96,"volume":7660900},{"timestamp":1704205800,"date":"2024-01-02","index":10861,"close":106.55,"high":107.85,"low":106.45,"open":107.61,"volume":9326600},{"timestamp":1704292200,"date":"2024-01-03","index":10862,"close":104.04,"high":107.48,"low":104,"open":105.72,"volume":10573700},{"timestamp":1704378600,"date":"2024-01-04","index":10863,"close":102.3,"high":103.62,"low":102.3,"open":102.46,"volume":10420600},{"timestamp":1704465000,"date":"2024-01-05","index":10864,"close":102.08,"high":103.68,"low":101.9,"open":102.46,"volume":8039900},{"timestamp":1704724200,"date":"2024-01-08","index":10865,"close":103.62,"high":103.69,"low":101.73,"open":102.08,"volume":9414200},{"timestamp":1704810600,"date":"2024-01-09","index":10866,"close":102.74,"high":103.4,"low":102.5,"open":103.17,"volume":7759500}]},{"date":"2023-09-28","estimated":0.75,"reported":0.94,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":10786,"close":97.19,"high":97.68,"low":95.9,"open":96.72,"volume":7075300},{"timestamp":1694784600,"date":"2023-09-15","index":10787,"close":96.26,"high":98.15,"low":96.13,"open":98.15,"volume":10465700},{"timestamp":1695043800,"date":"2023-09-18","index":10788,"close":95.51,"high":96.37,"low":95.28,"open":96,"volume":6946300},{"timestamp":1695130200,"date":"2023-09-19","index":10789,"close":94.62,"high":95.49,"low":94.41,"open":95.04,"volume":9386600},{"timestamp":1695216600,"date":"2023-09-20","index":10790,"close":94.04,"high":95.4,"low":93.83,"open":93.97,"volume":10274200},{"timestamp":1695303000,"date":"2023-09-21","index":10791,"close":91.59,"high":93.49,"low":91.48,"open":93.42,"volume":7958600},{"timestamp":1695389400,"date":"2023-09-22","index":10792,"close":90.85,"high":92.33,"low":90.55,"open":91.58,"volume":9289400},{"timestamp":1695648600,"date":"2023-09-25","index":10793,"close":90.6,"high":90.85,"low":89.79,"open":90,"volume":8291700},{"timestamp":1695735000,"date":"2023-09-26","index":10794,"close":90.17,"high":90.7,"low":89.78,"open":90,"volume":8060500},{"timestamp":1695821400,"date":"2023-09-27","index":10795,"close":89.42,"high":90.7,"low":89.21,"open":90.56,"volume":7631000},{"timestamp":1695907800,"date":"2023-09-28","index":10796,"close":89.63,"high":89.78,"low":88.66,"open":89.1,"volume":16315600}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":10797,"close":95.62,"high":99.47,"low":94.62,"open":99.37,"volume":34920400},{"timestamp":1696253400,"date":"2023-10-02","index":10798,"close":94.56,"high":96.38,"low":93.73,"open":96.2,"volume":12776300},{"timestamp":1696339800,"date":"2023-10-03","index":10799,"close":95.09,"high":96.05,"low":94.18,"open":94.32,"volume":10964300},{"timestamp":1696426200,"date":"2023-10-04","index":10800,"close":95.89,"high":96.26,"low":95.12,"open":95.58,"volume":8045400},{"timestamp":1696512600,"date":"2023-10-05","index":10801,"close":95.79,"high":96.23,"low":95.28,"open":95.79,"volume":7430000},{"timestamp":1696599000,"date":"2023-10-06","index":10802,"close":97.11,"high":97.71,"low":95.06,"open":95.79,"volume":8531200},{"timestamp":1696858200,"date":"2023-10-09","index":10803,"close":96.88,"high":97.14,"low":95.92,"open":96.78,"volume":5964200},{"timestamp":1696944600,"date":"2023-10-10","index":10804,"close":97.62,"high":98.86,"low":97.23,"open":97.25,"volume":8499000},{"timestamp":1697031000,"date":"2023-10-11","index":10805,"close":98.65,"high":98.95,"low":98.01,"open":98.31,"volume":7642900},{"timestamp":1697117400,"date":"2023-10-12","index":10806,"close":99.25,"high":100.05,"low":98.52,"open":99.54,"volume":10705200},{"timestamp":1697203800,"date":"2023-10-13","index":10807,"close":99.91,"high":100.85,"low":99.45,"open":99.59,"volume":8774700}]},{"date":"2023-06-29","estimated":0.67,"reported":0.66,"pre":[{"timestamp":1686749400,"date":"2023-06-14","index":10723,"close":112.86,"high":113.4,"low":107.48,"open":107.48,"volume":17415500},{"timestamp":1686835800,"date":"2023-06-15","index":10724,"close":112.41,"high":112.82,"low":110.16,"open":111.83,"volume":10374200},{"timestamp":1686922200,"date":"2023-06-16","index":10725,"close":113.59,"high":114.76,"low":113.06,"open":114,"volume":14443700},{"timestamp":1687267800,"date":"2023-06-20","index":10726,"close":109.54,"high":112.82,"low":108.96,"open":111.41,"volume":10602400},{"timestamp":1687354200,"date":"2023-06-21","index":10727,"close":109.98,"high":110.36,"low":108.71,"open":109.13,"volume":8377800},{"timestamp":1687440600,"date":"2023-06-22","index":10728,"close":110.46,"high":111.25,"low":109.78,"open":110.82,"volume":6002900},{"timestamp":1687527000,"date":"2023-06-23","index":10729,"close":109.52,"high":110.29,"low":107.3,"open":107.75,"volume":14324200},{"timestamp":1687786200,"date":"2023-06-26","index":10730,"close":111.74,"high":112.21,"low":109.67,"open":109.67,"volume":6887100},{"timestamp":1687872600,"date":"2023-06-27","index":10731,"close":113.61,"high":114.18,"low":112.43,"open":112.53,"volume":7138600},{"timestamp":1687959000,"date":"2023-06-28","index":10732,"close":113.03,"high":113.75,"low":112.12,"open":113.34,"volume":6766000},{"timestamp":1688045400,"date":"2023-06-29","index":10733,"close":113.37,"high":114.27,"low":112.61,"open":113.6,"volume":12465500}],"post":[{"timestamp":1688131800,"date":"2023-06-30","index":10734,"close":110.37,"high":112.25,"low":109.8,"open":111.59,"volume":19614400},{"timestamp":1688391000,"date":"2023-07-03","index":10735,"close":109.11,"high":111.3,"low":109.11,"open":111.06,"volume":5734200},{"timestamp":1688563800,"date":"2023-07-05","index":10736,"close":107.1,"high":108.91,"low":106.54,"open":108.62,"volume":10405300},{"timestamp":1688650200,"date":"2023-07-06","index":10737,"close":105.1,"high":106.09,"low":103.67,"open":105.29,"volume":9923500},{"timestamp":1688736600,"date":"2023-07-07","index":10738,"close":104.46,"high":105.47,"low":104.03,"open":104.8,"volume":7460200},{"timestamp":1688995800,"date":"2023-07-10","index":10739,"close":105.78,"high":106.31,"low":104.25,"open":104.48,"volume":5374600},{"timestamp":1689082200,"date":"2023-07-11","index":10740,"close":107.39,"high":107.62,"low":105.62,"open":105.65,"volume":5457200},{"timestamp":1689168600,"date":"2023-07-12","index":10741,"close":107.76,"high":109.09,"low":107.22,"open":108.53,"volume":8305000},{"timestamp":1689255000,"date":"2023-07-13","index":10742,"close":107.84,"high":109.13,"low":107.68,"open":109.07,"volume":6692300},{"timestamp":1689341400,"date":"2023-07-14","index":10743,"close":107.95,"high":108.64,"low":107.19,"open":107.94,"volume":6932300},{"timestamp":1689600600,"date":"2023-07-17","index":10744,"close":108.71,"high":109.1,"low":106.76,"open":107.26,"volume":6682900}]},{"date":"2023-03-21","estimated":0.55,"reported":0.79,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":10654,"close":119.59,"high":121.02,"low":119.23,"open":120.2,"volume":5345700},{"timestamp":1678285800,"date":"2023-03-08","index":10655,"close":119.86,"high":120.04,"low":118.73,"open":119.27,"volume":4175200},{"timestamp":1678372200,"date":"2023-03-09","index":10656,"close":117.87,"high":121.86,"low":117.55,"open":120.08,"volume":5635900},{"timestamp":1678458600,"date":"2023-03-10","index":10657,"close":117.49,"high":118.99,"low":116.64,"open":118.83,"volume":5979600},{"timestamp":1678714200,"date":"2023-03-13","index":10658,"close":116.86,"high":118.29,"low":115.79,"open":115.82,"volume":6038200},{"timestamp":1678800600,"date":"2023-03-14","index":10659,"close":119,"high":119.49,"low":117.23,"open":119,"volume":6050800},{"timestamp":1678887000,"date":"2023-03-15","index":10660,"close":118.17,"high":118.63,"low":115.81,"open":116.32,"volume":6599200},{"timestamp":1678973400,"date":"2023-03-16","index":10661,"close":120.65,"high":120.81,"low":116.61,"open":116.86,"volume":5658700},{"timestamp":1679059800,"date":"2023-03-17","index":10662,"close":120.39,"high":121.73,"low":118.67,"open":121.17,"volume":12868900},{"timestamp":1679319000,"date":"2023-03-20","index":10663,"close":121.2,"high":122.68,"low":119.81,"open":120.99,"volume":7594100},{"timestamp":1679405400,"date":"2023-03-21","index":10664,"close":125.61,"high":126.06,"low":122.97,"open":123.5,"volume":15078800}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":10665,"close":119.5,"high":125.26,"low":119.33,"open":123.66,"volume":17625500},{"timestamp":1679578200,"date":"2023-03-23","index":10666,"close":120.97,"high":123.27,"low":119.47,"open":120.47,"volume":7628100},{"timestamp":1679664600,"date":"2023-03-24","index":10667,"close":120.71,"high":121,"low":119.32,"open":120.23,"volume":6158800},{"timestamp":1679923800,"date":"2023-03-27","index":10668,"close":117.81,"high":121.07,"low":117.61,"open":121.02,"volume":6564200},{"timestamp":1680010200,"date":"2023-03-28","index":10669,"close":117.87,"high":118.44,"low":116.85,"open":117.95,"volume":4461400},{"timestamp":1680096600,"date":"2023-03-29","index":10670,"close":120.49,"high":120.57,"low":118.49,"open":118.64,"volume":5644000},{"timestamp":1680183000,"date":"2023-03-30","index":10671,"close":120.1,"high":121.44,"low":119.34,"open":121.03,"volume":4578900},{"timestamp":1680269400,"date":"2023-03-31","index":10672,"close":122.64,"high":122.71,"low":120.6,"open":120.92,"volume":5659400},{"timestamp":1680528600,"date":"2023-04-03","index":10673,"close":121.67,"high":122.85,"low":120.82,"open":122.5,"volume":4838400},{"timestamp":1680615000,"date":"2023-04-04","index":10674,"close":123.69,"high":123.95,"low":121.36,"open":121.38,"volume":5895300},{"timestamp":1680701400,"date":"2023-04-05","index":10675,"close":120.9,"high":123.33,"low":120.56,"open":123,"volume":4331400}]},{"date":"2022-12-20","estimated":0.64,"reported":0.85,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":10593,"close":107.93,"high":110.53,"low":106.75,"open":109.65,"volume":7086100},{"timestamp":1670423400,"date":"2022-12-07","index":10594,"close":108.33,"high":109.12,"low":107.06,"open":107.32,"volume":5751500},{"timestamp":1670509800,"date":"2022-12-08","index":10595,"close":111.36,"high":111.49,"low":108.46,"open":108.6,"volume":6192800},{"timestamp":1670596200,"date":"2022-12-09","index":10596,"close":109.42,"high":111.38,"low":109.26,"open":110.22,"volume":5677700},{"timestamp":1670855400,"date":"2022-12-12","index":10597,"close":112.07,"high":112.17,"low":109.71,"open":110.1,"volume":6426000},{"timestamp":1670941800,"date":"2022-12-13","index":10598,"close":112.85,"high":116.45,"low":111.25,"open":115.61,"volume":8655300},{"timestamp":1671028200,"date":"2022-12-14","index":10599,"close":111.45,"high":114.12,"low":110.23,"open":113.7,"volume":7528500},{"timestamp":1671114600,"date":"2022-12-15","index":10600,"close":108.51,"high":109.62,"low":107.73,"open":109.19,"volume":7500700},{"timestamp":1671201000,"date":"2022-12-16","index":10601,"close":105.95,"high":107.61,"low":105.12,"open":106.87,"volume":14083600},{"timestamp":1671460200,"date":"2022-12-19","index":10602,"close":103.05,"high":105.51,"low":102.45,"open":104.99,"volume":10620300},{"timestamp":1671546600,"date":"2022-12-20","index":10603,"close":103.21,"high":103.4,"low":101.68,"open":103,"volume":17147900}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":10604,"close":115.78,"high":119.18,"low":115.34,"open":116.76,"volume":32777300},{"timestamp":1671719400,"date":"2022-12-22","index":10605,"close":116.71,"high":116.82,"low":114.06,"open":114.29,"volume":17147600},{"timestamp":1671805800,"date":"2022-12-23","index":10606,"close":116.25,"high":117.17,"low":115.78,"open":116.11,"volume":6603700},{"timestamp":1672151400,"date":"2022-12-27","index":10607,"close":117.56,"high":118.2,"low":115.82,"open":116.47,"volume":6661100},{"timestamp":1672237800,"date":"2022-12-28","index":10608,"close":114.98,"high":118.24,"low":114.96,"open":117.58,"volume":5437800},{"timestamp":1672324200,"date":"2022-12-29","index":10609,"close":117.35,"high":118.07,"low":115.8,"open":116.08,"volume":4588600},{"timestamp":1672410600,"date":"2022-12-30","index":10610,"close":117.01,"high":117.25,"low":115.77,"open":116.56,"volume":4355500},{"timestamp":1672756200,"date":"2023-01-03","index":10611,"close":118.75,"high":119.49,"low":117.44,"open":118.55,"volume":8124800},{"timestamp":1672842600,"date":"2023-01-04","index":10612,"close":121.21,"high":122.23,"low":119.53,"open":119.96,"volume":8550700},{"timestamp":1672929000,"date":"2023-01-05","index":10613,"close":120.62,"high":122.34,"low":120.08,"open":120.28,"volume":6046700},{"timestamp":1673015400,"date":"2023-01-06","index":10614,"close":124.53,"high":125.36,"low":121.77,"open":122,"volume":10080700}]},{"date":"2022-09-29","estimated":0.92,"reported":0.93,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":10536,"close":105.5,"high":108.14,"low":104.83,"open":106.15,"volume":6598900},{"timestamp":1663335000,"date":"2022-09-16","index":10537,"close":104.12,"high":105.29,"low":103.25,"open":104.07,"volume":8000800},{"timestamp":1663594200,"date":"2022-09-19","index":10538,"close":107.21,"high":107.37,"low":103.33,"open":103.69,"volume":5162300},{"timestamp":1663680600,"date":"2022-09-20","index":10539,"close":102.42,"high":104.44,"low":101.71,"open":103.82,"volume":10006600},{"timestamp":1663767000,"date":"2022-09-21","index":10540,"close":99.79,"high":103.63,"low":99.77,"open":102.67,"volume":6279300},{"timestamp":1663853400,"date":"2022-09-22","index":10541,"close":98.55,"high":100.21,"low":97.83,"open":99.79,"volume":9638800},{"timestamp":1663939800,"date":"2022-09-23","index":10542,"close":97.02,"high":97.54,"low":95.34,"open":96.92,"volume":9026500},{"timestamp":1664199000,"date":"2022-09-26","index":10543,"close":96.06,"high":97.73,"low":95.71,"open":96.09,"volume":8521600},{"timestamp":1664285400,"date":"2022-09-27","index":10544,"close":96.29,"high":97.74,"low":95,"open":97.07,"volume":9890300},{"timestamp":1664371800,"date":"2022-09-28","index":10545,"close":98.7,"high":99.43,"low":96.76,"open":97.11,"volume":9423300},{"timestamp":1664458200,"date":"2022-09-29","index":10546,"close":95.33,"high":98.11,"low":94.48,"open":98.11,"volume":19339200}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":10547,"close":83.12,"high":86.2,"low":82.5,"open":83.3,"volume":48176100},{"timestamp":1664803800,"date":"2022-10-03","index":10548,"close":85.4,"high":86.47,"low":82.22,"open":83.13,"volume":19108200},{"timestamp":1664890200,"date":"2022-10-04","index":10549,"close":88.64,"high":89.07,"low":87.11,"open":87.7,"volume":15114800},{"timestamp":1664976600,"date":"2022-10-05","index":10550,"close":91.1,"high":91.7,"low":87.15,"open":87.49,"volume":12732700},{"timestamp":1665063000,"date":"2022-10-06","index":10551,"close":90.17,"high":92.64,"low":89.81,"open":90.49,"volume":9951900},{"timestamp":1665149400,"date":"2022-10-07","index":10552,"close":87.16,"high":88.76,"low":86.69,"open":88.54,"volume":8554700},{"timestamp":1665408600,"date":"2022-10-10","index":10553,"close":86.69,"high":87.78,"low":85.07,"open":87.76,"volume":7991200},{"timestamp":1665495000,"date":"2022-10-11","index":10554,"close":87.99,"high":88.25,"low":85.75,"open":86.04,"volume":11903200},{"timestamp":1665581400,"date":"2022-10-12","index":10555,"close":88.51,"high":88.88,"low":87.31,"open":88,"volume":8772900},{"timestamp":1665667800,"date":"2022-10-13","index":10556,"close":89.56,"high":89.81,"low":86.05,"open":86.39,"volume":9335000},{"timestamp":1665754200,"date":"2022-10-14","index":10557,"close":87.55,"high":90.88,"low":87.49,"open":90.51,"volume":7811700}]},{"date":"2022-06-27","estimated":0.81,"reported":0.9,"pre":[{"timestamp":1654867800,"date":"2022-06-10","index":10470,"close":114.73,"high":117.09,"low":114.26,"open":117.09,"volume":6292600},{"timestamp":1655127000,"date":"2022-06-13","index":10471,"close":110.44,"high":112.02,"low":109.24,"open":110.39,"volume":6423100},{"timestamp":1655213400,"date":"2022-06-14","index":10472,"close":110.72,"high":111.89,"low":110.01,"open":110.37,"volume":4548400},{"timestamp":1655299800,"date":"2022-06-15","index":10473,"close":113.44,"high":114.72,"low":111.21,"open":112.16,"volume":4828700},{"timestamp":1655386200,"date":"2022-06-16","index":10474,"close":107.12,"high":109.9,"low":105.72,"open":109.51,"volume":7384800},{"timestamp":1655472600,"date":"2022-06-17","index":10475,"close":107.34,"high":108.55,"low":105.85,"open":106.15,"volume":10256800},{"timestamp":1655818200,"date":"2022-06-21","index":10476,"close":108.68,"high":109.82,"low":108.04,"open":108.46,"volume":6211400},{"timestamp":1655904600,"date":"2022-06-22","index":10477,"close":104.92,"high":106.9,"low":104.61,"open":105.4,"volume":9884000},{"timestamp":1655991000,"date":"2022-06-23","index":10478,"close":108,"high":108.1,"low":104.41,"open":105.01,"volume":8898400},{"timestamp":1656077400,"date":"2022-06-24","index":10479,"close":112.91,"high":112.94,"low":109.61,"open":109.93,"volume":10463700},{"timestamp":1656336600,"date":"2022-06-27","index":10480,"close":110.5,"high":113.21,"low":109.84,"open":112.24,"volume":12644700}],"post":[{"timestamp":1656423000,"date":"2022-06-28","index":10481,"close":102.78,"high":114.05,"low":102.48,"open":108.2,"volume":31296500},{"timestamp":1656509400,"date":"2022-06-29","index":10482,"close":103.25,"high":105.61,"low":101.53,"open":102.99,"volume":10326600},{"timestamp":1656595800,"date":"2022-06-30","index":10483,"close":102.2,"high":103.38,"low":100.78,"open":101.94,"volume":9027400},{"timestamp":1656682200,"date":"2022-07-01","index":10484,"close":101.18,"high":102.5,"low":99.53,"open":101.64,"volume":7934300},{"timestamp":1657027800,"date":"2022-07-05","index":10485,"close":104.32,"high":104.38,"low":100.11,"open":100.45,"volume":9948800},{"timestamp":1657114200,"date":"2022-07-06","index":10486,"close":104.23,"high":105.72,"low":103.45,"open":104.89,"volume":6432900},{"timestamp":1657200600,"date":"2022-07-07","index":10487,"close":108.13,"high":108.28,"low":105.27,"open":105.65,"volume":7633900},{"timestamp":1657287000,"date":"2022-07-08","index":10488,"close":107.93,"high":108.61,"low":106.51,"open":106.58,"volume":5938600},{"timestamp":1657546200,"date":"2022-07-11","index":10489,"close":105.11,"high":107.09,"low":104.87,"open":106.6,"volume":4935200},{"timestamp":1657632600,"date":"2022-07-12","index":10490,"close":103.76,"high":105.86,"low":103.15,"open":105.01,"volume":6017400},{"timestamp":1657719000,"date":"2022-07-13","index":10491,"close":105.11,"high":105.88,"low":101.56,"open":101.94,"volume":5299400}]},{"date":"2022-03-21","estimated":0.71,"reported":0.87,"pre":[{"timestamp":1646663400,"date":"2022-03-07","index":10403,"close":124.44,"high":131.03,"low":124.17,"open":131,"volume":11383400},{"timestamp":1646749800,"date":"2022-03-08","index":10404,"close":121.21,"high":125.47,"low":120.8,"open":125.24,"volume":9089400},{"timestamp":1646836200,"date":"2022-03-09","index":10405,"close":126.95,"high":129.65,"low":126.63,"open":127.38,"volume":8845100},{"timestamp":1646922600,"date":"2022-03-10","index":10406,"close":126.03,"high":126.6,"low":124,"open":124.02,"volume":7167400},{"timestamp":1647009000,"date":"2022-03-11","index":10407,"close":122.63,"high":127.87,"low":122.51,"open":127.01,"volume":5882000},{"timestamp":1647264600,"date":"2022-03-14","index":10408,"close":117.57,"high":122.45,"low":116.75,"open":121.53,"volume":13884900},{"timestamp":1647351000,"date":"2022-03-15","index":10409,"close":119.4,"high":120.42,"low":117.75,"open":119.84,"volume":10431300},{"timestamp":1647437400,"date":"2022-03-16","index":10410,"close":125.19,"high":126.11,"low":121.93,"open":122.85,"volume":11100400},{"timestamp":1647523800,"date":"2022-03-17","index":10411,"close":127.41,"high":127.41,"low":123.7,"open":124.94,"volume":6845300},{"timestamp":1647610200,"date":"2022-03-18","index":10412,"close":131.24,"high":131.46,"low":126.7,"open":126.85,"volume":10350900},{"timestamp":1647869400,"date":"2022-03-21","index":10413,"close":130.19,"high":132.31,"low":128.62,"open":129.72,"volume":14388500}],"post":[{"timestamp":1647955800,"date":"2022-03-22","index":10414,"close":133.09,"high":139,"low":132.99,"open":137.28,"volume":19731200},{"timestamp":1648042200,"date":"2022-03-23","index":10415,"close":133,"high":135.4,"low":131.2,"open":132.64,"volume":8068800},{"timestamp":1648128600,"date":"2022-03-24","index":10416,"close":132.08,"high":134.19,"low":131.2,"open":133.75,"volume":5853800},{"timestamp":1648215000,"date":"2022-03-25","index":10417,"close":133.7,"high":133.87,"low":131.71,"open":133.05,"volume":6287000},{"timestamp":1648474200,"date":"2022-03-28","index":10418,"close":134.81,"high":134.86,"low":132.17,"open":133.76,"volume":5804100},{"timestamp":1648560600,"date":"2022-03-29","index":10419,"close":139.14,"high":139.75,"low":136.95,"open":137.85,"volume":7275900},{"timestamp":1648647000,"date":"2022-03-30","index":10420,"close":138.54,"high":139.86,"low":137.56,"open":138.98,"volume":5545800},{"timestamp":1648733400,"date":"2022-03-31","index":10421,"close":134.56,"high":138.71,"low":134.5,"open":137.83,"volume":7206500},{"timestamp":1648819800,"date":"2022-04-01","index":10422,"close":133.52,"high":135.28,"low":132.75,"open":134.45,"volume":5807500},{"timestamp":1649079000,"date":"2022-04-04","index":10423,"close":134.34,"high":135.21,"low":132.86,"open":133.05,"volume":5307300},{"timestamp":1649165400,"date":"2022-04-05","index":10424,"close":132.3,"high":134.68,"low":132.02,"open":134.04,"volume":5707800}]},{"date":"2021-12-20","estimated":0.63,"reported":0.83,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":10341,"close":168.91,"high":171.21,"low":168.06,"open":170.83,"volume":5636900},{"timestamp":1638887400,"date":"2021-12-07","index":10342,"close":171.29,"high":173.35,"low":170.4,"open":171.11,"volume":5898700},{"timestamp":1638973800,"date":"2021-12-08","index":10343,"close":170.25,"high":171.79,"low":169.84,"open":171.22,"volume":5614400},{"timestamp":1639060200,"date":"2021-12-09","index":10344,"close":168.1,"high":171.17,"low":167.99,"open":169.29,"volume":5171600},{"timestamp":1639146600,"date":"2021-12-10","index":10345,"close":169.06,"high":170.24,"low":167.33,"open":168.5,"volume":4791100},{"timestamp":1639405800,"date":"2021-12-13","index":10346,"close":166.84,"high":169.39,"low":165.26,"open":168.81,"volume":5972300},{"timestamp":1639492200,"date":"2021-12-14","index":10347,"close":165.4,"high":167.08,"low":164.21,"open":166.29,"volume":4872200},{"timestamp":1639578600,"date":"2021-12-15","index":10348,"close":163.9,"high":165.67,"low":161.82,"open":165,"volume":7144600},{"timestamp":1639665000,"date":"2021-12-16","index":10349,"close":162.72,"high":165.94,"low":162.53,"open":162.7,"volume":7138100},{"timestamp":1639751400,"date":"2021-12-17","index":10350,"close":161.36,"high":162.86,"low":160.55,"open":161.63,"volume":7705100},{"timestamp":1640010600,"date":"2021-12-20","index":10351,"close":156.98,"high":159.6,"low":155.47,"open":159.34,"volume":8411900}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":10352,"close":166.63,"high":171.19,"low":164.71,"open":166.69,"volume":13862900},{"timestamp":1640183400,"date":"2021-12-22","index":10353,"close":165.44,"high":169,"low":164.09,"open":167.24,"volume":5811300},{"timestamp":1640269800,"date":"2021-12-23","index":10354,"close":165.67,"high":167.16,"low":165.44,"open":166.25,"volume":3876900},{"timestamp":1640615400,"date":"2021-12-27","index":10355,"close":167.58,"high":167.69,"low":165.48,"open":166.52,"volume":3769300},{"timestamp":1640701800,"date":"2021-12-28","index":10356,"close":166.42,"high":168.25,"low":166.3,"open":167.8,"volume":2658600},{"timestamp":1640788200,"date":"2021-12-29","index":10357,"close":168.78,"high":169.8,"low":166.6,"open":167.07,"volume":3830900},{"timestamp":1640874600,"date":"2021-12-30","index":10358,"close":167.49,"high":170.12,"low":167.2,"open":168.31,"volume":2666800},{"timestamp":1640961000,"date":"2021-12-31","index":10359,"close":166.67,"high":167.72,"low":166.21,"open":167.56,"volume":2752000},{"timestamp":1641220200,"date":"2022-01-03","index":10360,"close":164.67,"high":167.91,"low":163.31,"open":167.53,"volume":5670500},{"timestamp":1641306600,"date":"2022-01-04","index":10361,"close":166.39,"high":167.18,"low":165,"open":165.88,"volume":6064200},{"timestamp":1641393000,"date":"2022-01-05","index":10362,"close":162.25,"high":167.01,"low":162.1,"open":166.49,"volume":5021000}]},{"date":"2021-09-23","estimated":1.11,"reported":1.16,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":10280,"close":163.34,"high":166.15,"low":163.2,"open":165.26,"volume":8414800},{"timestamp":1631280600,"date":"2021-09-10","index":10281,"close":163.59,"high":165.66,"low":163.44,"open":164.25,"volume":4252100},{"timestamp":1631539800,"date":"2021-09-13","index":10282,"close":159.52,"high":162.92,"low":158.33,"open":161.56,"volume":8814500},{"timestamp":1631626200,"date":"2021-09-14","index":10283,"close":158.76,"high":159.39,"low":157.07,"open":159.17,"volume":5323900},{"timestamp":1631712600,"date":"2021-09-15","index":10284,"close":157.91,"high":158.32,"low":155.67,"open":157.5,"volume":6827100},{"timestamp":1631799000,"date":"2021-09-16","index":10285,"close":157.6,"high":159.01,"low":157.2,"open":157.59,"volume":5085900},{"timestamp":1631885400,"date":"2021-09-17","index":10286,"close":156.42,"high":161,"low":156.07,"open":157.96,"volume":7944800},{"timestamp":1632144600,"date":"2021-09-20","index":10287,"close":154.25,"high":155.27,"low":152.32,"open":153.73,"volume":7041200},{"timestamp":1632231000,"date":"2021-09-21","index":10288,"close":155.02,"high":156.13,"low":153.58,"open":155.09,"volume":5857900},{"timestamp":1632317400,"date":"2021-09-22","index":10289,"close":157.44,"high":158,"low":155.6,"open":156.79,"volume":6844800},{"timestamp":1632403800,"date":"2021-09-23","index":10290,"close":159.58,"high":160.29,"low":158.27,"open":158.71,"volume":11981500}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":10291,"close":149.59,"high":151.85,"low":148,"open":151.04,"volume":26913300},{"timestamp":1632749400,"date":"2021-09-27","index":10292,"close":148.04,"high":149.91,"low":147.29,"open":149.51,"volume":11479300},{"timestamp":1632835800,"date":"2021-09-28","index":10293,"close":145.3,"high":147.53,"low":145,"open":147.34,"volume":10692300},{"timestamp":1632922200,"date":"2021-09-29","index":10294,"close":146.02,"high":147.94,"low":145.69,"open":145.71,"volume":7794900},{"timestamp":1633008600,"date":"2021-09-30","index":10295,"close":145.23,"high":147.48,"low":144.42,"open":145.88,"volume":10133600},{"timestamp":1633095000,"date":"2021-10-01","index":10296,"close":147.06,"high":148,"low":144.37,"open":145.22,"volume":8112300},{"timestamp":1633354200,"date":"2021-10-04","index":10297,"close":147.14,"high":147.62,"low":145.76,"open":147.06,"volume":7951000},{"timestamp":1633440600,"date":"2021-10-05","index":10298,"close":149.46,"high":151,"low":147.82,"open":148,"volume":10881900},{"timestamp":1633527000,"date":"2021-10-06","index":10299,"close":148.8,"high":149.46,"low":147.51,"open":148,"volume":7610700},{"timestamp":1633613400,"date":"2021-10-07","index":10300,"close":151.85,"high":153.66,"low":150.26,"open":150.3,"volume":7958000},{"timestamp":1633699800,"date":"2021-10-08","index":10301,"close":152.48,"high":152.87,"low":150.67,"open":152.22,"volume":6333700}]},{"date":"2021-06-24","estimated":0.51,"reported":0.93,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10217,"close":130.98,"high":132.57,"low":130.19,"open":131.5,"volume":6584100},{"timestamp":1623418200,"date":"2021-06-11","index":10218,"close":131.94,"high":131.99,"low":130.53,"open":131.5,"volume":5414500},{"timestamp":1623677400,"date":"2021-06-14","index":10219,"close":131.36,"high":132.05,"low":130.13,"open":131.7,"volume":5743600},{"timestamp":1623763800,"date":"2021-06-15","index":10220,"close":130.29,"high":131.75,"low":129.83,"open":131.54,"volume":5168100},{"timestamp":1623850200,"date":"2021-06-16","index":10221,"close":130.4,"high":131.17,"low":129.6,"open":130.3,"volume":7915500},{"timestamp":1623936600,"date":"2021-06-17","index":10222,"close":128.92,"high":129.88,"low":127.86,"open":129.24,"volume":8568100},{"timestamp":1624023000,"date":"2021-06-18","index":10223,"close":128.41,"high":129.03,"low":126.68,"open":126.68,"volume":9784800},{"timestamp":1624282200,"date":"2021-06-21","index":10224,"close":130.08,"high":130.76,"low":128.7,"open":129.24,"volume":6288500},{"timestamp":1624368600,"date":"2021-06-22","index":10225,"close":132.48,"high":132.69,"low":130.13,"open":130.83,"volume":6043800},{"timestamp":1624455000,"date":"2021-06-23","index":10226,"close":133.1,"high":133.7,"low":132.21,"open":132.81,"volume":4566000},{"timestamp":1624541400,"date":"2021-06-24","index":10227,"close":133.6,"high":134.82,"low":132.9,"open":133.9,"volume":11420500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10228,"close":154.35,"high":154.59,"low":150.48,"open":152.41,"volume":46285400},{"timestamp":1624887000,"date":"2021-06-28","index":10229,"close":152.36,"high":154.05,"low":151.51,"open":153.92,"volume":13133300},{"timestamp":1624973400,"date":"2021-06-29","index":10230,"close":155.95,"high":156.4,"low":152.91,"open":153.26,"volume":10279900},{"timestamp":1625059800,"date":"2021-06-30","index":10231,"close":154.49,"high":155.34,"low":153.52,"open":154.79,"volume":10281800},{"timestamp":1625146200,"date":"2021-07-01","index":10232,"close":158,"high":158.21,"low":153.89,"open":154.07,"volume":9011500},{"timestamp":1625232600,"date":"2021-07-02","index":10233,"close":159.74,"high":159.97,"low":157.64,"open":158.21,"volume":6396700},{"timestamp":1625578200,"date":"2021-07-06","index":10234,"close":160.11,"high":160.44,"low":157.86,"open":159.92,"volume":6671000},{"timestamp":1625664600,"date":"2021-07-07","index":10235,"close":160.16,"high":161.5,"low":158.28,"open":160.16,"volume":5408300},{"timestamp":1625751000,"date":"2021-07-08","index":10236,"close":160.63,"high":160.82,"low":157.35,"open":158.17,"volume":6081600},{"timestamp":1625837400,"date":"2021-07-09","index":10237,"close":161,"high":161.96,"low":160.51,"open":161.69,"volume":5002300},{"timestamp":1626096600,"date":"2021-07-12","index":10238,"close":161.82,"high":162.43,"low":160.71,"open":161.64,"volume":4992200}]},{"date":"2021-03-18","estimated":0.76,"reported":0.9,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10149,"close":132.04,"high":135.13,"low":130.18,"open":134,"volume":7181500},{"timestamp":1614954600,"date":"2021-03-05","index":10150,"close":133.35,"high":133.68,"low":129.19,"open":133.54,"volume":5957100},{"timestamp":1615213800,"date":"2021-03-08","index":10151,"close":134.56,"high":135.63,"low":132.37,"open":133.64,"volume":4983000},{"timestamp":1615300200,"date":"2021-03-09","index":10152,"close":135.95,"high":138,"low":135.45,"open":135.51,"volume":5977800},{"timestamp":1615386600,"date":"2021-03-10","index":10153,"close":137.59,"high":138.2,"low":136.1,"open":136.5,"volume":4519600},{"timestamp":1615473000,"date":"2021-03-11","index":10154,"close":141.19,"high":142.2,"low":138.56,"open":139.18,"volume":5696500},{"timestamp":1615559400,"date":"2021-03-12","index":10155,"close":140.45,"high":140.91,"low":138.6,"open":140,"volume":4143200},{"timestamp":1615815000,"date":"2021-03-15","index":10156,"close":144.94,"high":145,"low":140.67,"open":140.7,"volume":5413900},{"timestamp":1615901400,"date":"2021-03-16","index":10157,"close":144.65,"high":146.15,"low":143.84,"open":145.88,"volume":5623000},{"timestamp":1615987800,"date":"2021-03-17","index":10158,"close":144.82,"high":146.15,"low":143.2,"open":143.2,"volume":5134400},{"timestamp":1616074200,"date":"2021-03-18","index":10159,"close":143.17,"high":146.66,"low":142.55,"open":144.37,"volume":10188400}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10160,"close":137.49,"high":142.86,"low":135.51,"open":140,"volume":24980400},{"timestamp":1616419800,"date":"2021-03-22","index":10161,"close":138.27,"high":138.81,"low":136.03,"open":137.63,"volume":7537300},{"timestamp":1616506200,"date":"2021-03-23","index":10162,"close":137.12,"high":140.64,"low":136.55,"open":138.49,"volume":5582600},{"timestamp":1616592600,"date":"2021-03-24","index":10163,"close":133.16,"high":137.92,"low":132.88,"open":136.45,"volume":8157600},{"timestamp":1616679000,"date":"2021-03-25","index":10164,"close":128.64,"high":129.39,"low":125.44,"open":127.05,"volume":18475800},{"timestamp":1616765400,"date":"2021-03-26","index":10165,"close":132.99,"high":133.19,"low":129.77,"open":131.6,"volume":10010500},{"timestamp":1617024600,"date":"2021-03-29","index":10166,"close":133.49,"high":133.91,"low":130.66,"open":132.94,"volume":7153900},{"timestamp":1617111000,"date":"2021-03-30","index":10167,"close":132.95,"high":133.35,"low":131.22,"open":132.35,"volume":6026600},{"timestamp":1617197400,"date":"2021-03-31","index":10168,"close":132.89,"high":134.18,"low":131.92,"open":133.09,"volume":6878900},{"timestamp":1617283800,"date":"2021-04-01","index":10169,"close":132.53,"high":134.69,"low":132.21,"open":134.69,"volume":5720600},{"timestamp":1617629400,"date":"2021-04-05","index":10170,"close":135.12,"high":135.68,"low":133.1,"open":133.1,"volume":5508900}]},{"date":"2020-12-18","estimated":0.62,"reported":0.78,"pre":[{"timestamp":1607092200,"date":"2020-12-04","index":10089,"close":137.19,"high":137.4,"low":135.64,"open":137.08,"volume":4344000},{"timestamp":1607351400,"date":"2020-12-07","index":10090,"close":138.75,"high":138.86,"low":136.8,"open":137,"volume":4590800},{"timestamp":1607437800,"date":"2020-12-08","index":10091,"close":139.12,"high":140.44,"low":137.65,"open":138.24,"volume":6953600},{"timestamp":1607524200,"date":"2020-12-09","index":10092,"close":138.79,"high":140.57,"low":138.27,"open":140.57,"volume":4341300},{"timestamp":1607610600,"date":"2020-12-10","index":10093,"close":137.58,"high":139.14,"low":137.24,"open":138.28,"volume":4511000},{"timestamp":1607697000,"date":"2020-12-11","index":10094,"close":137.41,"high":138.14,"low":136.23,"open":137.39,"volume":4172400},{"timestamp":1607956200,"date":"2020-12-14","index":10095,"close":136.28,"high":139,"low":136.2,"open":138.92,"volume":7599000},{"timestamp":1608042600,"date":"2020-12-15","index":10096,"close":139.39,"high":139.44,"low":137.25,"open":137.43,"volume":7637000},{"timestamp":1608129000,"date":"2020-12-16","index":10097,"close":138.34,"high":140.49,"low":137.46,"open":139.07,"volume":6573400},{"timestamp":1608215400,"date":"2020-12-17","index":10098,"close":140.5,"high":140.74,"low":138.75,"open":139.92,"volume":8727000},{"timestamp":1608301800,"date":"2020-12-18","index":10099,"close":137.28,"high":141.14,"low":137.17,"open":141.09,"volume":17970800}],"post":[{"timestamp":1608561000,"date":"2020-12-21","index":10100,"close":144.02,"high":147.95,"low":142.51,"open":144.82,"volume":16111300},{"timestamp":1608647400,"date":"2020-12-22","index":10101,"close":142.45,"high":143.47,"low":141.09,"open":143.05,"volume":6339400},{"timestamp":1608733800,"date":"2020-12-23","index":10102,"close":141.76,"high":143.6,"low":141.7,"open":142.56,"volume":3388300},{"timestamp":1608820200,"date":"2020-12-24","index":10103,"close":141.6,"high":142.19,"low":141.1,"open":141.1,"volume":1821900},{"timestamp":1609165800,"date":"2020-12-28","index":10104,"close":142.43,"high":142.92,"low":141.04,"open":142.54,"volume":4081500},{"timestamp":1609252200,"date":"2020-12-29","index":10105,"close":141.57,"high":143.06,"low":140.43,"open":142.83,"volume":3232400},{"timestamp":1609338600,"date":"2020-12-30","index":10106,"close":141.58,"high":142.61,"low":140.66,"open":142.16,"volume":3052100},{"timestamp":1609425000,"date":"2020-12-31","index":10107,"close":141.47,"high":141.79,"low":140.37,"open":141.7,"volume":2949900},{"timestamp":1609770600,"date":"2021-01-04","index":10108,"close":140.1,"high":142.97,"low":138.32,"open":142.85,"volume":6178500},{"timestamp":1609857000,"date":"2021-01-05","index":10109,"close":141.23,"high":141.66,"low":138.6,"open":138.6,"volume":4163100},{"timestamp":1609943400,"date":"2021-01-06","index":10110,"close":142.35,"high":143.57,"low":139.53,"open":141.25,"volume":6072900}]},{"date":"2020-09-22","estimated":0.47,"reported":0.95,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":10027,"close":112.72,"high":113.84,"low":110.54,"open":111.29,"volume":5300100},{"timestamp":1599658200,"date":"2020-09-09","index":10028,"close":114.9,"high":116.21,"low":112.83,"open":113.02,"volume":5997900},{"timestamp":1599744600,"date":"2020-09-10","index":10029,"close":114.79,"high":118.23,"low":114,"open":115.9,"volume":5032800},{"timestamp":1599831000,"date":"2020-09-11","index":10030,"close":118,"high":119.25,"low":116.42,"open":116.76,"volume":8565200},{"timestamp":1600090200,"date":"2020-09-14","index":10031,"close":119.28,"high":119.93,"low":118.17,"open":118.5,"volume":4990300},{"timestamp":1600176600,"date":"2020-09-15","index":10032,"close":119.27,"high":120.48,"low":119.18,"open":119.7,"volume":5934200},{"timestamp":1600263000,"date":"2020-09-16","index":10033,"close":118.59,"high":119.69,"low":118.16,"open":118.31,"volume":7023700},{"timestamp":1600349400,"date":"2020-09-17","index":10034,"close":116.36,"high":118.55,"low":115.8,"open":117.34,"volume":7376400},{"timestamp":1600435800,"date":"2020-09-18","index":10035,"close":114.66,"high":117.91,"low":114.49,"open":115.43,"volume":12876600},{"timestamp":1600695000,"date":"2020-09-21","index":10036,"close":113.37,"high":114.06,"low":111.74,"open":112.95,"volume":8486400},{"timestamp":1600781400,"date":"2020-09-22","index":10037,"close":116.87,"high":117.2,"low":112.85,"open":113.1,"volume":13007200}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":10038,"close":127.11,"high":130.38,"low":125.26,"open":130.22,"volume":37822700},{"timestamp":1600954200,"date":"2020-09-24","index":10039,"close":124.75,"high":127.54,"low":123.3,"open":126.44,"volume":13485800},{"timestamp":1601040600,"date":"2020-09-25","index":10040,"close":124.23,"high":124.75,"low":122.27,"open":123.65,"volume":9182800},{"timestamp":1601299800,"date":"2020-09-28","index":10041,"close":124.32,"high":126.19,"low":123.89,"open":125.16,"volume":7525000},{"timestamp":1601386200,"date":"2020-09-29","index":10042,"close":126.35,"high":127.1,"low":123.96,"open":124.34,"volume":7796400},{"timestamp":1601472600,"date":"2020-09-30","index":10043,"close":125.54,"high":127.28,"low":125.16,"open":126.1,"volume":8699700},{"timestamp":1601559000,"date":"2020-10-01","index":10044,"close":126.64,"high":127.73,"low":125.31,"open":127.73,"volume":5637200},{"timestamp":1601645400,"date":"2020-10-02","index":10045,"close":126.64,"high":126.8,"low":123.59,"open":124.35,"volume":7491100},{"timestamp":1601904600,"date":"2020-10-05","index":10046,"close":127.91,"high":128.5,"low":126.45,"open":127.07,"volume":8270300},{"timestamp":1601991000,"date":"2020-10-06","index":10047,"close":127.65,"high":130.44,"low":127.27,"open":128.84,"volume":5978000},{"timestamp":1602077400,"date":"2020-10-07","index":10048,"close":130.06,"high":130.41,"low":128.25,"open":128.4,"volume":4390500}]},{"date":"2020-06-25","estimated":0.07,"reported":-0.51,"pre":[{"timestamp":1591882200,"date":"2020-06-11","index":9966,"close":95.17,"high":98.99,"low":94.88,"open":98.38,"volume":10976900},{"timestamp":1591968600,"date":"2020-06-12","index":9967,"close":96.43,"high":97.8,"low":94.74,"open":97.8,"volume":7416400},{"timestamp":1592227800,"date":"2020-06-15","index":9968,"close":97.84,"high":98.08,"low":93.44,"open":93.9,"volume":8645300},{"timestamp":1592314200,"date":"2020-06-16","index":9969,"close":99.04,"high":101.34,"low":97.72,"open":101.25,"volume":6054400},{"timestamp":1592400600,"date":"2020-06-17","index":9970,"close":99.21,"high":100.24,"low":98.89,"open":99,"volume":3405500},{"timestamp":1592487000,"date":"2020-06-18","index":9971,"close":98.45,"high":99.42,"low":97.85,"open":98.69,"volume":4392400},{"timestamp":1592573400,"date":"2020-06-19","index":9972,"close":95.78,"high":99.98,"low":95.78,"open":99.97,"volume":10304000},{"timestamp":1592832600,"date":"2020-06-22","index":9973,"close":99.51,"high":99.54,"low":96.02,"open":96.85,"volume":6918200},{"timestamp":1592919000,"date":"2020-06-23","index":9974,"close":101.92,"high":102.22,"low":100.71,"open":101.15,"volume":6499000},{"timestamp":1593005400,"date":"2020-06-24","index":9975,"close":100.08,"high":101.85,"low":98.09,"open":100.94,"volume":8611600},{"timestamp":1593091800,"date":"2020-06-25","index":9976,"close":101.4,"high":101.68,"low":98.8,"open":99.23,"volume":11531400}],"post":[{"timestamp":1593178200,"date":"2020-06-26","index":9977,"close":93.67,"high":98.78,"low":93.57,"open":98.5,"volume":24918500},{"timestamp":1593437400,"date":"2020-06-29","index":9978,"close":95.87,"high":96,"low":93.7,"open":93.7,"volume":9624200},{"timestamp":1593523800,"date":"2020-06-30","index":9979,"close":98.05,"high":98.3,"low":95.64,"open":96,"volume":9065500},{"timestamp":1593610200,"date":"2020-07-01","index":9980,"close":97.4,"high":98.72,"low":97.11,"open":98.5,"volume":5733800},{"timestamp":1593696600,"date":"2020-07-02","index":9981,"close":98.43,"high":99.66,"low":98.02,"open":98.78,"volume":5354900},{"timestamp":1594042200,"date":"2020-07-06","index":9982,"close":99.95,"high":100.03,"low":99.04,"open":99.62,"volume":4995000},{"timestamp":1594128600,"date":"2020-07-07","index":9983,"close":97.07,"high":99.55,"low":96.92,"open":99.22,"volume":6352900},{"timestamp":1594215000,"date":"2020-07-08","index":9984,"close":98.84,"high":98.98,"low":96.96,"open":97.5,"volume":5634600},{"timestamp":1594301400,"date":"2020-07-09","index":9985,"close":96.99,"high":98.91,"low":96.37,"open":98.55,"volume":6282300},{"timestamp":1594387800,"date":"2020-07-10","index":9986,"close":97.99,"high":98.05,"low":95.72,"open":97,"volume":3967000},{"timestamp":1594647000,"date":"2020-07-13","index":9987,"close":96.46,"high":98.94,"low":96.26,"open":98.25,"volume":4845600}]},{"date":"2020-03-24","estimated":0.59,"reported":0.78,"pre":[{"timestamp":1583847000,"date":"2020-03-10","index":9901,"close":88.3,"high":88.4,"low":82.88,"open":86.69,"volume":12755900},{"timestamp":1583933400,"date":"2020-03-11","index":9902,"close":84,"high":84.63,"low":82.07,"open":84,"volume":16172000},{"timestamp":1584019800,"date":"2020-03-12","index":9903,"close":74.2,"high":78.49,"low":73,"open":78.23,"volume":21534800},{"timestamp":1584106200,"date":"2020-03-13","index":9904,"close":75.58,"high":78.2,"low":71.76,"open":78.2,"volume":21859600},{"timestamp":1584365400,"date":"2020-03-16","index":9905,"close":66.79,"high":72.97,"low":63.37,"open":65.28,"volume":17976700},{"timestamp":1584451800,"date":"2020-03-17","index":9906,"close":69.84,"high":73.33,"low":62.4,"open":67.51,"volume":17122100},{"timestamp":1584538200,"date":"2020-03-18","index":9907,"close":68.04,"high":68.33,"low":60,"open":64.79,"volume":19498800},{"timestamp":1584624600,"date":"2020-03-19","index":9908,"close":70.34,"high":72.71,"low":64.15,"open":67.04,"volume":16177200},{"timestamp":1584711000,"date":"2020-03-20","index":9909,"close":67.45,"high":74.06,"low":67.2,"open":71.51,"volume":15761900},{"timestamp":1584970200,"date":"2020-03-23","index":9910,"close":62.8,"high":66.88,"low":60.58,"open":65,"volume":17690000},{"timestamp":1585056600,"date":"2020-03-24","index":9911,"close":72.33,"high":72.66,"low":64,"open":65.7,"volume":18849500}],"post":[{"timestamp":1585143000,"date":"2020-03-25","index":9912,"close":79.01,"high":83.49,"low":76.2,"open":80.11,"volume":27053200},{"timestamp":1585229400,"date":"2020-03-26","index":9913,"close":84.3,"high":86.86,"low":80.01,"open":80.17,"volume":17200800},{"timestamp":1585315800,"date":"2020-03-27","index":9914,"close":83.23,"high":85.74,"low":79.51,"open":81.7,"volume":14183400},{"timestamp":1585575000,"date":"2020-03-30","index":9915,"close":85.38,"high":85.96,"low":81.5,"open":84,"volume":10960100},{"timestamp":1585661400,"date":"2020-03-31","index":9916,"close":82.74,"high":85.73,"low":82.4,"open":85.13,"volume":9610100},{"timestamp":1585747800,"date":"2020-04-01","index":9917,"close":79.23,"high":81.18,"low":78.53,"open":79.49,"volume":9771300},{"timestamp":1585834200,"date":"2020-04-02","index":9918,"close":80.14,"high":81.6,"low":77.16,"open":79,"volume":12731300},{"timestamp":1585920600,"date":"2020-04-03","index":9919,"close":78.86,"high":79.79,"low":77.91,"open":79.36,"volume":8476900},{"timestamp":1586179800,"date":"2020-04-06","index":9920,"close":84.63,"high":85.04,"low":81.21,"open":81.91,"volume":11266500},{"timestamp":1586266200,"date":"2020-04-07","index":9921,"close":84.16,"high":88.87,"low":84.03,"open":88.7,"volume":10468100},{"timestamp":1586352600,"date":"2020-04-08","index":9922,"close":85.3,"high":85.77,"low":83.61,"open":84.7,"volume":6642700}]},{"date":"2019-12-19","estimated":0.58,"reported":0.7,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":9837,"close":95.79,"high":95.95,"low":94.68,"open":95.88,"volume":6946000},{"timestamp":1575642600,"date":"2019-12-06","index":9838,"close":97,"high":97.31,"low":96.38,"open":96.56,"volume":6368500},{"timestamp":1575901800,"date":"2019-12-09","index":9839,"close":96.63,"high":97.63,"low":96.16,"open":97.02,"volume":6517800},{"timestamp":1575988200,"date":"2019-12-10","index":9840,"close":97.01,"high":97.59,"low":96.63,"open":96.76,"volume":4234300},{"timestamp":1576074600,"date":"2019-12-11","index":9841,"close":97.18,"high":97.32,"low":96.65,"open":96.9,"volume":4319700},{"timestamp":1576161000,"date":"2019-12-12","index":9842,"close":97.72,"high":98.18,"low":96.9,"open":97.32,"volume":4762800},{"timestamp":1576247400,"date":"2019-12-13","index":9843,"close":97.77,"high":98.29,"low":96.91,"open":97.43,"volume":5247600},{"timestamp":1576506600,"date":"2019-12-16","index":9844,"close":98.81,"high":99.34,"low":98.06,"open":98.14,"volume":8211300},{"timestamp":1576593000,"date":"2019-12-17","index":9845,"close":99.65,"high":100.17,"low":99.05,"open":99.38,"volume":7050700},{"timestamp":1576679400,"date":"2019-12-18","index":9846,"close":100.57,"high":100.79,"low":99.58,"open":100.2,"volume":7332000},{"timestamp":1576765800,"date":"2019-12-19","index":9847,"close":101.15,"high":101.27,"low":99.63,"open":100.5,"volume":12214500}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":9848,"close":99.96,"high":101.4,"low":98.85,"open":101,"volume":17641600},{"timestamp":1577111400,"date":"2019-12-23","index":9849,"close":100.04,"high":100.69,"low":99.55,"open":100.23,"volume":6350500},{"timestamp":1577197800,"date":"2019-12-24","index":9850,"close":100.14,"high":100.66,"low":99.76,"open":99.83,"volume":3328100},{"timestamp":1577370600,"date":"2019-12-26","index":9851,"close":100.71,"high":100.75,"low":100.11,"open":100.34,"volume":3709900},{"timestamp":1577457000,"date":"2019-12-27","index":9852,"close":101.57,"high":101.79,"low":100.99,"open":101,"volume":5307500},{"timestamp":1577716200,"date":"2019-12-30","index":9853,"close":100.8,"high":101.61,"low":100.46,"open":101.54,"volume":3495200},{"timestamp":1577802600,"date":"2019-12-31","index":9854,"close":101.31,"high":101.39,"low":100.51,"open":100.58,"volume":3213600},{"timestamp":1577975400,"date":"2020-01-02","index":9855,"close":102.2,"high":102.21,"low":101.02,"open":101.36,"volume":5644100},{"timestamp":1578061800,"date":"2020-01-03","index":9856,"close":101.92,"high":102,"low":100.31,"open":100.59,"volume":4541800},{"timestamp":1578321000,"date":"2020-01-06","index":9857,"close":101.83,"high":101.84,"low":100.87,"open":100.95,"volume":4612400},{"timestamp":1578407400,"date":"2020-01-07","index":9858,"close":101.78,"high":102.74,"low":100.81,"open":101.81,"volume":6719900}]}] diff --git a/data/SFIX_full.json b/data/SFIX_full.json index 032db94bd..9e90d12e0 100644 --- a/data/SFIX_full.json +++ b/data/SFIX_full.json @@ -1 +1 @@ -[{"date":"2025-09-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":-0.14,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1725975000,"date":"2024-09-10","index":1711,"close":3.59,"high":3.59,"low":3.42,"open":3.42,"volume":1280300},{"timestamp":1726061400,"date":"2024-09-11","index":1712,"close":3.59,"high":3.63,"low":3.5,"open":3.56,"volume":1346200},{"timestamp":1726147800,"date":"2024-09-12","index":1713,"close":3.62,"high":3.64,"low":3.45,"open":3.63,"volume":1637700},{"timestamp":1726234200,"date":"2024-09-13","index":1714,"close":3.92,"high":4.03,"low":3.63,"open":3.69,"volume":2229100},{"timestamp":1726493400,"date":"2024-09-16","index":1715,"close":3.76,"high":3.92,"low":3.73,"open":3.92,"volume":1416900},{"timestamp":1726579800,"date":"2024-09-17","index":1716,"close":4.1,"high":4.21,"low":3.8,"open":3.83,"volume":2220100},{"timestamp":1726666200,"date":"2024-09-18","index":1717,"close":4.14,"high":4.43,"low":4.07,"open":4.07,"volume":1660200},{"timestamp":1726752600,"date":"2024-09-19","index":1718,"close":4.18,"high":4.34,"low":4.13,"open":4.32,"volume":1512400},{"timestamp":1726839000,"date":"2024-09-20","index":1719,"close":3.94,"high":4.16,"low":3.93,"open":4.13,"volume":2518200},{"timestamp":1727098200,"date":"2024-09-23","index":1720,"close":3.79,"high":3.96,"low":3.56,"open":3.94,"volume":1819700},{"timestamp":1727184600,"date":"2024-09-24","index":1721,"close":3.75,"high":3.9,"low":3.68,"open":3.9,"volume":4429200}],"post":[{"timestamp":1727271000,"date":"2024-09-25","index":1722,"close":2.27,"high":2.69,"low":2.25,"open":2.69,"volume":23879100},{"timestamp":1727357400,"date":"2024-09-26","index":1723,"close":2.53,"high":2.61,"low":2.21,"open":2.28,"volume":9556200},{"timestamp":1727443800,"date":"2024-09-27","index":1724,"close":2.84,"high":2.9,"low":2.51,"open":2.58,"volume":5927400},{"timestamp":1727703000,"date":"2024-09-30","index":1725,"close":2.82,"high":2.93,"low":2.75,"open":2.81,"volume":2317200},{"timestamp":1727789400,"date":"2024-10-01","index":1726,"close":2.66,"high":2.81,"low":2.53,"open":2.78,"volume":2416300},{"timestamp":1727875800,"date":"2024-10-02","index":1727,"close":2.63,"high":2.68,"low":2.58,"open":2.61,"volume":1492000},{"timestamp":1727962200,"date":"2024-10-03","index":1728,"close":2.69,"high":2.7,"low":2.59,"open":2.59,"volume":1567800},{"timestamp":1728048600,"date":"2024-10-04","index":1729,"close":2.67,"high":2.79,"low":2.63,"open":2.73,"volume":1332700},{"timestamp":1728331201,"date":"2024-10-07","index":1730,"close":2.7,"high":2.7,"low":2.57,"open":2.65,"volume":2193926},{"timestamp":null,"date":"","index":null,"volume":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":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":4499400}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":1645,"close":3.45,"high":3.87,"low":3.14,"open":3.14,"volume":21089600},{"timestamp":1717680600,"date":"2024-06-06","index":1646,"close":3.8,"high":3.92,"low":3.33,"open":3.36,"volume":6716500},{"timestamp":1717767000,"date":"2024-06-07","index":1647,"close":3.72,"high":3.92,"low":3.63,"open":3.74,"volume":3328800},{"timestamp":1718026200,"date":"2024-06-10","index":1648,"close":3.82,"high":3.87,"low":3.66,"open":3.67,"volume":2193700},{"timestamp":1718112600,"date":"2024-06-11","index":1649,"close":3.92,"high":3.99,"low":3.74,"open":3.75,"volume":2550000},{"timestamp":1718199000,"date":"2024-06-12","index":1650,"close":3.74,"high":4.01,"low":3.71,"open":3.91,"volume":2255800},{"timestamp":1718285400,"date":"2024-06-13","index":1651,"close":3.55,"high":3.76,"low":3.47,"open":3.74,"volume":1917700},{"timestamp":1718371800,"date":"2024-06-14","index":1652,"close":3.45,"high":3.57,"low":3.4,"open":3.47,"volume":1570600},{"timestamp":1718631000,"date":"2024-06-17","index":1653,"close":3.67,"high":3.69,"low":3.39,"open":3.43,"volume":1525700},{"timestamp":1718717400,"date":"2024-06-18","index":1654,"close":3.87,"high":3.96,"low":3.67,"open":3.68,"volume":1919900},{"timestamp":1718890200,"date":"2024-06-20","index":1655,"close":3.91,"high":3.93,"low":3.73,"open":3.8,"volume":1591600}]},{"date":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"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":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"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":"2025-09-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":-0.14,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1725975000,"date":"2024-09-10","index":1711,"close":3.59,"high":3.59,"low":3.42,"open":3.42,"volume":1280300},{"timestamp":1726061400,"date":"2024-09-11","index":1712,"close":3.59,"high":3.63,"low":3.5,"open":3.56,"volume":1346200},{"timestamp":1726147800,"date":"2024-09-12","index":1713,"close":3.62,"high":3.64,"low":3.45,"open":3.63,"volume":1637700},{"timestamp":1726234200,"date":"2024-09-13","index":1714,"close":3.92,"high":4.03,"low":3.63,"open":3.69,"volume":2229100},{"timestamp":1726493400,"date":"2024-09-16","index":1715,"close":3.76,"high":3.92,"low":3.73,"open":3.92,"volume":1416900},{"timestamp":1726579800,"date":"2024-09-17","index":1716,"close":4.1,"high":4.21,"low":3.8,"open":3.83,"volume":2220100},{"timestamp":1726666200,"date":"2024-09-18","index":1717,"close":4.14,"high":4.43,"low":4.07,"open":4.07,"volume":1660200},{"timestamp":1726752600,"date":"2024-09-19","index":1718,"close":4.18,"high":4.34,"low":4.13,"open":4.32,"volume":1512400},{"timestamp":1726839000,"date":"2024-09-20","index":1719,"close":3.94,"high":4.16,"low":3.93,"open":4.13,"volume":2518200},{"timestamp":1727098200,"date":"2024-09-23","index":1720,"close":3.79,"high":3.96,"low":3.56,"open":3.94,"volume":1819700},{"timestamp":1727184600,"date":"2024-09-24","index":1721,"close":3.75,"high":3.9,"low":3.68,"open":3.9,"volume":4429200}],"post":[{"timestamp":1727271000,"date":"2024-09-25","index":1722,"close":2.27,"high":2.69,"low":2.25,"open":2.69,"volume":23879100},{"timestamp":1727357400,"date":"2024-09-26","index":1723,"close":2.53,"high":2.61,"low":2.21,"open":2.28,"volume":9556200},{"timestamp":1727443800,"date":"2024-09-27","index":1724,"close":2.84,"high":2.9,"low":2.51,"open":2.58,"volume":5927400},{"timestamp":1727703000,"date":"2024-09-30","index":1725,"close":2.82,"high":2.93,"low":2.75,"open":2.81,"volume":2317200},{"timestamp":1727789400,"date":"2024-10-01","index":1726,"close":2.66,"high":2.81,"low":2.53,"open":2.78,"volume":2416300},{"timestamp":1727875800,"date":"2024-10-02","index":1727,"close":2.63,"high":2.68,"low":2.58,"open":2.61,"volume":1492000},{"timestamp":1727962200,"date":"2024-10-03","index":1728,"close":2.69,"high":2.7,"low":2.59,"open":2.59,"volume":1567800},{"timestamp":1728048600,"date":"2024-10-04","index":1729,"close":2.67,"high":2.79,"low":2.63,"open":2.73,"volume":1332700},{"timestamp":1728307800,"date":"2024-10-07","index":1730,"close":2.7,"high":2.7,"low":2.57,"open":2.65,"volume":2198400},{"timestamp":null,"date":"","index":null,"volume":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":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":4499400}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":1645,"close":3.45,"high":3.87,"low":3.14,"open":3.14,"volume":21089600},{"timestamp":1717680600,"date":"2024-06-06","index":1646,"close":3.8,"high":3.92,"low":3.33,"open":3.36,"volume":6716500},{"timestamp":1717767000,"date":"2024-06-07","index":1647,"close":3.72,"high":3.92,"low":3.63,"open":3.74,"volume":3328800},{"timestamp":1718026200,"date":"2024-06-10","index":1648,"close":3.82,"high":3.87,"low":3.66,"open":3.67,"volume":2193700},{"timestamp":1718112600,"date":"2024-06-11","index":1649,"close":3.92,"high":3.99,"low":3.74,"open":3.75,"volume":2550000},{"timestamp":1718199000,"date":"2024-06-12","index":1650,"close":3.74,"high":4.01,"low":3.71,"open":3.91,"volume":2255800},{"timestamp":1718285400,"date":"2024-06-13","index":1651,"close":3.55,"high":3.76,"low":3.47,"open":3.74,"volume":1917700},{"timestamp":1718371800,"date":"2024-06-14","index":1652,"close":3.45,"high":3.57,"low":3.4,"open":3.47,"volume":1570600},{"timestamp":1718631000,"date":"2024-06-17","index":1653,"close":3.67,"high":3.69,"low":3.39,"open":3.43,"volume":1525700},{"timestamp":1718717400,"date":"2024-06-18","index":1654,"close":3.87,"high":3.96,"low":3.67,"open":3.68,"volume":1919900},{"timestamp":1718890200,"date":"2024-06-20","index":1655,"close":3.91,"high":3.93,"low":3.73,"open":3.8,"volume":1591600}]},{"date":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"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":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"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 972a6ce84..40e5da5cc 100644 --- a/data/SFIX_partial.json +++ b/data/SFIX_partial.json @@ -1 +1 @@ -[{"date":"2025-09-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":-0.14,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1725975000,"date":"2024-09-10","index":1711,"close":3.59,"high":3.59,"low":3.42,"open":3.42,"volume":1280300},{"timestamp":1726061400,"date":"2024-09-11","index":1712,"close":3.59,"high":3.63,"low":3.5,"open":3.56,"volume":1346200},{"timestamp":1726147800,"date":"2024-09-12","index":1713,"close":3.62,"high":3.64,"low":3.45,"open":3.63,"volume":1637700},{"timestamp":1726234200,"date":"2024-09-13","index":1714,"close":3.92,"high":4.03,"low":3.63,"open":3.69,"volume":2229100},{"timestamp":1726493400,"date":"2024-09-16","index":1715,"close":3.76,"high":3.92,"low":3.73,"open":3.92,"volume":1416900},{"timestamp":1726579800,"date":"2024-09-17","index":1716,"close":4.1,"high":4.21,"low":3.8,"open":3.83,"volume":2220100},{"timestamp":1726666200,"date":"2024-09-18","index":1717,"close":4.14,"high":4.43,"low":4.07,"open":4.07,"volume":1660200},{"timestamp":1726752600,"date":"2024-09-19","index":1718,"close":4.18,"high":4.34,"low":4.13,"open":4.32,"volume":1512400},{"timestamp":1726839000,"date":"2024-09-20","index":1719,"close":3.94,"high":4.16,"low":3.93,"open":4.13,"volume":2518200},{"timestamp":1727098200,"date":"2024-09-23","index":1720,"close":3.79,"high":3.96,"low":3.56,"open":3.94,"volume":1819700},{"timestamp":1727184600,"date":"2024-09-24","index":1721,"close":3.75,"high":3.9,"low":3.68,"open":3.9,"volume":4429200}],"post":[{"timestamp":1727271000,"date":"2024-09-25","index":1722,"close":2.27,"high":2.69,"low":2.25,"open":2.69,"volume":23879100},{"timestamp":1727357400,"date":"2024-09-26","index":1723,"close":2.53,"high":2.61,"low":2.21,"open":2.28,"volume":9556200},{"timestamp":1727443800,"date":"2024-09-27","index":1724,"close":2.84,"high":2.9,"low":2.51,"open":2.58,"volume":5927400},{"timestamp":1727703000,"date":"2024-09-30","index":1725,"close":2.82,"high":2.93,"low":2.75,"open":2.81,"volume":2317200},{"timestamp":1727789400,"date":"2024-10-01","index":1726,"close":2.66,"high":2.81,"low":2.53,"open":2.78,"volume":2416300},{"timestamp":1727875800,"date":"2024-10-02","index":1727,"close":2.63,"high":2.68,"low":2.58,"open":2.61,"volume":1492000},{"timestamp":1727962200,"date":"2024-10-03","index":1728,"close":2.69,"high":2.7,"low":2.59,"open":2.59,"volume":1567800},{"timestamp":1728048600,"date":"2024-10-04","index":1729,"close":2.67,"high":2.79,"low":2.63,"open":2.73,"volume":1332700},{"timestamp":1728331201,"date":"2024-10-07","index":1730,"close":2.7,"high":2.7,"low":2.57,"open":2.65,"volume":2193926},{"timestamp":null,"date":"","index":null,"volume":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":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":4499400}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":1645,"close":3.45,"high":3.87,"low":3.14,"open":3.14,"volume":21089600},{"timestamp":1717680600,"date":"2024-06-06","index":1646,"close":3.8,"high":3.92,"low":3.33,"open":3.36,"volume":6716500},{"timestamp":1717767000,"date":"2024-06-07","index":1647,"close":3.72,"high":3.92,"low":3.63,"open":3.74,"volume":3328800},{"timestamp":1718026200,"date":"2024-06-10","index":1648,"close":3.82,"high":3.87,"low":3.66,"open":3.67,"volume":2193700},{"timestamp":1718112600,"date":"2024-06-11","index":1649,"close":3.92,"high":3.99,"low":3.74,"open":3.75,"volume":2550000},{"timestamp":1718199000,"date":"2024-06-12","index":1650,"close":3.74,"high":4.01,"low":3.71,"open":3.91,"volume":2255800},{"timestamp":1718285400,"date":"2024-06-13","index":1651,"close":3.55,"high":3.76,"low":3.47,"open":3.74,"volume":1917700},{"timestamp":1718371800,"date":"2024-06-14","index":1652,"close":3.45,"high":3.57,"low":3.4,"open":3.47,"volume":1570600},{"timestamp":1718631000,"date":"2024-06-17","index":1653,"close":3.67,"high":3.69,"low":3.39,"open":3.43,"volume":1525700},{"timestamp":1718717400,"date":"2024-06-18","index":1654,"close":3.87,"high":3.96,"low":3.67,"open":3.68,"volume":1919900},{"timestamp":1718890200,"date":"2024-06-20","index":1655,"close":3.91,"high":3.93,"low":3.73,"open":3.8,"volume":1591600}]},{"date":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"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":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"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":"2025-09-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":-0.14,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1725975000,"date":"2024-09-10","index":1711,"close":3.59,"high":3.59,"low":3.42,"open":3.42,"volume":1280300},{"timestamp":1726061400,"date":"2024-09-11","index":1712,"close":3.59,"high":3.63,"low":3.5,"open":3.56,"volume":1346200},{"timestamp":1726147800,"date":"2024-09-12","index":1713,"close":3.62,"high":3.64,"low":3.45,"open":3.63,"volume":1637700},{"timestamp":1726234200,"date":"2024-09-13","index":1714,"close":3.92,"high":4.03,"low":3.63,"open":3.69,"volume":2229100},{"timestamp":1726493400,"date":"2024-09-16","index":1715,"close":3.76,"high":3.92,"low":3.73,"open":3.92,"volume":1416900},{"timestamp":1726579800,"date":"2024-09-17","index":1716,"close":4.1,"high":4.21,"low":3.8,"open":3.83,"volume":2220100},{"timestamp":1726666200,"date":"2024-09-18","index":1717,"close":4.14,"high":4.43,"low":4.07,"open":4.07,"volume":1660200},{"timestamp":1726752600,"date":"2024-09-19","index":1718,"close":4.18,"high":4.34,"low":4.13,"open":4.32,"volume":1512400},{"timestamp":1726839000,"date":"2024-09-20","index":1719,"close":3.94,"high":4.16,"low":3.93,"open":4.13,"volume":2518200},{"timestamp":1727098200,"date":"2024-09-23","index":1720,"close":3.79,"high":3.96,"low":3.56,"open":3.94,"volume":1819700},{"timestamp":1727184600,"date":"2024-09-24","index":1721,"close":3.75,"high":3.9,"low":3.68,"open":3.9,"volume":4429200}],"post":[{"timestamp":1727271000,"date":"2024-09-25","index":1722,"close":2.27,"high":2.69,"low":2.25,"open":2.69,"volume":23879100},{"timestamp":1727357400,"date":"2024-09-26","index":1723,"close":2.53,"high":2.61,"low":2.21,"open":2.28,"volume":9556200},{"timestamp":1727443800,"date":"2024-09-27","index":1724,"close":2.84,"high":2.9,"low":2.51,"open":2.58,"volume":5927400},{"timestamp":1727703000,"date":"2024-09-30","index":1725,"close":2.82,"high":2.93,"low":2.75,"open":2.81,"volume":2317200},{"timestamp":1727789400,"date":"2024-10-01","index":1726,"close":2.66,"high":2.81,"low":2.53,"open":2.78,"volume":2416300},{"timestamp":1727875800,"date":"2024-10-02","index":1727,"close":2.63,"high":2.68,"low":2.58,"open":2.61,"volume":1492000},{"timestamp":1727962200,"date":"2024-10-03","index":1728,"close":2.69,"high":2.7,"low":2.59,"open":2.59,"volume":1567800},{"timestamp":1728048600,"date":"2024-10-04","index":1729,"close":2.67,"high":2.79,"low":2.63,"open":2.73,"volume":1332700},{"timestamp":1728307800,"date":"2024-10-07","index":1730,"close":2.7,"high":2.7,"low":2.57,"open":2.65,"volume":2198400},{"timestamp":null,"date":"","index":null,"volume":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":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":4499400}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":1645,"close":3.45,"high":3.87,"low":3.14,"open":3.14,"volume":21089600},{"timestamp":1717680600,"date":"2024-06-06","index":1646,"close":3.8,"high":3.92,"low":3.33,"open":3.36,"volume":6716500},{"timestamp":1717767000,"date":"2024-06-07","index":1647,"close":3.72,"high":3.92,"low":3.63,"open":3.74,"volume":3328800},{"timestamp":1718026200,"date":"2024-06-10","index":1648,"close":3.82,"high":3.87,"low":3.66,"open":3.67,"volume":2193700},{"timestamp":1718112600,"date":"2024-06-11","index":1649,"close":3.92,"high":3.99,"low":3.74,"open":3.75,"volume":2550000},{"timestamp":1718199000,"date":"2024-06-12","index":1650,"close":3.74,"high":4.01,"low":3.71,"open":3.91,"volume":2255800},{"timestamp":1718285400,"date":"2024-06-13","index":1651,"close":3.55,"high":3.76,"low":3.47,"open":3.74,"volume":1917700},{"timestamp":1718371800,"date":"2024-06-14","index":1652,"close":3.45,"high":3.57,"low":3.4,"open":3.47,"volume":1570600},{"timestamp":1718631000,"date":"2024-06-17","index":1653,"close":3.67,"high":3.69,"low":3.39,"open":3.43,"volume":1525700},{"timestamp":1718717400,"date":"2024-06-18","index":1654,"close":3.87,"high":3.96,"low":3.67,"open":3.68,"volume":1919900},{"timestamp":1718890200,"date":"2024-06-20","index":1655,"close":3.91,"high":3.93,"low":3.73,"open":3.8,"volume":1591600}]},{"date":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"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":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"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":[]}]